{"symbol":"NVDS","url":"https://intraalpha.com/companies/NVDS","capturedAt":"2026-10-23T16:41:54.807Z","state":"ready","quote":{"symbol":"NVDS","last_price":19.61,"prev_close":19.62,"regular_close":19.61,"change":-0.01,"change_pct":-0.051,"regular_change":-0.01,"regular_change_pct":-0.051,"extended_change":0,"extended_change_pct":0,"bid":19.62,"ask":19.64,"bid_size":1700,"ask_size":1600,"volume":84652,"vwap":19.587879,"open":19.75,"high":19.86,"low":19.46,"close":19.61,"trade_count":305,"last_trade_at":"2026-10-23T16:18:36.769512303Z","last_quote_at":"2026-10-23T16:41:52.524248317Z","feed":"sip"},"clock":{"is_open":true,"timestamp":"2026-10-23T12:41:50.252618305-04:00","next_open":"2026-10-26T09:30:00-04:00","next_close":"2026-10-23T16:00:00-04:00","session":"regular","stale":false,"previous_close":"2026-10-22T16:00:00-04:00"},"fundamentals":null,"fundProfile":{"net_assets":10600000,"net_expense_ratio":null,"portfolio_turnover":0,"dividend_yield":0.2247,"inception_date":"2022-07-13","leveraged":"YES","asset_class":null,"holdings_count":null},"fundamentalsSource":{"provider":"Alpha Vantage","fetched_at":"2026-10-23T16:41:54.308030+00:00"},"optionObservedAt":"2026-10-23T16:31:13.605Z","bars":[{"c":18.92,"h":18.92,"l":18.71,"n":5,"o":18.71,"t":"2026-10-16T08:00:00Z","v":661,"vw":18.855182},{"c":18.87,"h":18.87,"l":18.87,"n":6,"o":18.87,"t":"2026-10-16T08:40:00Z","v":957,"vw":18.87},{"c":18.98,"h":18.98,"l":18.98,"n":1,"o":18.98,"t":"2026-10-16T10:05:00Z","v":400,"vw":18.98},{"c":19.05,"h":19.05,"l":19.05,"n":1,"o":19.05,"t":"2026-10-16T11:00:00Z","v":100,"vw":19.05},{"c":19.06,"h":19.06,"l":19.06,"n":3,"o":19.06,"t":"2026-10-16T11:35:00Z","v":271,"vw":19.06},{"c":19.06,"h":19.06,"l":19.06,"n":2,"o":19.06,"t":"2026-10-16T11:55:00Z","v":2229,"vw":19.06},{"c":19.13,"h":19.13,"l":19.13,"n":2,"o":19.13,"t":"2026-10-16T13:00:00Z","v":120,"vw":19.13},{"c":19.12,"h":19.12,"l":19.12,"n":10,"o":19.12,"t":"2026-10-16T13:25:00Z","v":928,"vw":19.12},{"c":19.13,"h":19.25,"l":19.11,"n":20,"o":19.11,"t":"2026-10-16T13:30:00Z","v":2089,"vw":19.199182},{"c":19.13,"h":19.13,"l":19.13,"n":1,"o":19.13,"t":"2026-10-16T13:35:00Z","v":104,"vw":19.13},{"c":19.13,"h":19.28,"l":19.13,"n":15,"o":19.235,"t":"2026-10-16T13:40:00Z","v":1395,"vw":19.214246},{"c":19.1063,"h":19.1063,"l":19.1063,"n":2,"o":19.1063,"t":"2026-10-16T13:45:00Z","v":801,"vw":19.1063},{"c":19.16,"h":19.26,"l":19.16,"n":11,"o":19.22,"t":"2026-10-16T13:50:00Z","v":1264,"vw":19.241561},{"c":19.16,"h":19.21,"l":19.16,"n":2,"o":19.21,"t":"2026-10-16T13:55:00Z","v":250,"vw":19.19},{"c":19.139,"h":19.139,"l":19.139,"n":2,"o":19.139,"t":"2026-10-16T14:00:00Z","v":275,"vw":19.139},{"c":19.0837,"h":19.09,"l":19.0837,"n":8,"o":19.09,"t":"2026-10-16T14:05:00Z","v":2741,"vw":19.084167},{"c":19.16,"h":19.16,"l":19.16,"n":1,"o":19.16,"t":"2026-10-16T14:10:00Z","v":4000,"vw":19.16},{"c":19.07,"h":19.11,"l":19.07,"n":30,"o":19.11,"t":"2026-10-16T14:15:00Z","v":6982,"vw":19.081144},{"c":18.98,"h":19.07,"l":18.98,"n":19,"o":19.07,"t":"2026-10-16T14:20:00Z","v":4971,"vw":18.994784},{"c":18.98,"h":19.01,"l":18.98,"n":4,"o":19.01,"t":"2026-10-16T14:25:00Z","v":745,"vw":19.001429},{"c":18.98,"h":18.98,"l":18.98,"n":4,"o":18.98,"t":"2026-10-16T14:30:00Z","v":295,"vw":18.98},{"c":18.94,"h":18.94,"l":18.94,"n":1,"o":18.94,"t":"2026-10-16T14:35:00Z","v":575,"vw":18.94},{"c":19.12,"h":19.12,"l":19.0596,"n":12,"o":19.0596,"t":"2026-10-16T15:05:00Z","v":9756,"vw":19.071853},{"c":19.071,"h":19.155,"l":19.071,"n":14,"o":19.15,"t":"2026-10-16T15:10:00Z","v":5988,"vw":19.077358},{"c":19.085,"h":19.1399,"l":19.085,"n":3,"o":19.1399,"t":"2026-10-16T15:15:00Z","v":4570,"vw":19.114527},{"c":19.11,"h":19.11,"l":19.11,"n":1,"o":19.11,"t":"2026-10-16T15:20:00Z","v":1000,"vw":19.11},{"c":19.026,"h":19.026,"l":19.026,"n":1,"o":19.026,"t":"2026-10-16T15:30:00Z","v":174,"vw":19.026},{"c":18.95,"h":18.95,"l":18.9376,"n":6,"o":18.9413,"t":"2026-10-16T15:35:00Z","v":1137,"vw":18.940728},{"c":18.96,"h":18.96,"l":18.96,"n":3,"o":18.96,"t":"2026-10-16T15:45:00Z","v":233,"vw":18.96},{"c":19.0586,"h":19.06,"l":19.03,"n":7,"o":19.03,"t":"2026-10-16T16:00:00Z","v":3101,"vw":19.046},{"c":19.06,"h":19.06,"l":19.06,"n":1,"o":19.06,"t":"2026-10-16T16:05:00Z","v":600,"vw":19.06},{"c":18.9985,"h":19.01,"l":18.9985,"n":2,"o":19.01,"t":"2026-10-16T16:10:00Z","v":1200,"vw":19.008083},{"c":18.9691,"h":18.9833,"l":18.9691,"n":5,"o":18.981,"t":"2026-10-16T16:15:00Z","v":1300,"vw":18.978677},{"c":18.98,"h":18.98,"l":18.98,"n":1,"o":18.98,"t":"2026-10-16T16:20:00Z","v":300,"vw":18.98},{"c":19,"h":19,"l":19,"n":2,"o":19,"t":"2026-10-16T16:30:00Z","v":200,"vw":19},{"c":19.03,"h":19.03,"l":19.03,"n":4,"o":19.03,"t":"2026-10-16T16:35:00Z","v":599,"vw":19.03},{"c":19.0999,"h":19.0999,"l":19.0999,"n":2,"o":19.0999,"t":"2026-10-16T16:40:00Z","v":143,"vw":19.0999},{"c":19.13,"h":19.13,"l":19.11,"n":5,"o":19.11,"t":"2026-10-16T16:45:00Z","v":6400,"vw":19.1175},{"c":19.14,"h":19.14,"l":19.14,"n":3,"o":19.14,"t":"2026-10-16T16:50:00Z","v":490,"vw":19.14},{"c":19.16,"h":19.16,"l":19.16,"n":1,"o":19.16,"t":"2026-10-16T16:55:00Z","v":130,"vw":19.16},{"c":19.2,"h":19.2,"l":19.2,"n":2,"o":19.2,"t":"2026-10-16T17:00:00Z","v":1001,"vw":19.2},{"c":19.22,"h":19.22,"l":19.215,"n":5,"o":19.215,"t":"2026-10-16T17:05:00Z","v":383,"vw":19.21697},{"c":19.27,"h":19.28,"l":19.265,"n":5,"o":19.265,"t":"2026-10-16T17:15:00Z","v":1272,"vw":19.266667},{"c":19.28,"h":19.3084,"l":19.27,"n":10,"o":19.27,"t":"2026-10-16T17:20:00Z","v":1516,"vw":19.287323},{"c":19.23,"h":19.275,"l":19.23,"n":8,"o":19.275,"t":"2026-10-16T17:25:00Z","v":489,"vw":19.259855},{"c":19.25,"h":19.25,"l":19.24,"n":4,"o":19.24,"t":"2026-10-16T17:30:00Z","v":376,"vw":19.246667},{"c":19.211,"h":19.24,"l":19.2101,"n":14,"o":19.211,"t":"2026-10-16T17:35:00Z","v":6263,"vw":19.213059},{"c":19.19,"h":19.2638,"l":19.161,"n":6,"o":19.2638,"t":"2026-10-16T17:40:00Z","v":4504,"vw":19.201651},{"c":19.27,"h":19.27,"l":19.22,"n":8,"o":19.23,"t":"2026-10-16T17:50:00Z","v":3067,"vw":19.235987},{"c":19.27,"h":19.27,"l":19.265,"n":3,"o":19.265,"t":"2026-10-16T17:55:00Z","v":250,"vw":19.2675},{"c":19.33,"h":19.33,"l":19.33,"n":2,"o":19.33,"t":"2026-10-16T18:05:00Z","v":101,"vw":19.33},{"c":19.35,"h":19.35,"l":19.33,"n":17,"o":19.34,"t":"2026-10-16T18:15:00Z","v":3225,"vw":19.333819},{"c":19.3843,"h":19.3899,"l":19.3843,"n":5,"o":19.3899,"t":"2026-10-16T18:20:00Z","v":1141,"vw":19.384809},{"c":19.35,"h":19.42,"l":19.35,"n":7,"o":19.42,"t":"2026-10-16T18:30:00Z","v":542,"vw":19.390159},{"c":19.35,"h":19.3504,"l":19.35,"n":4,"o":19.3504,"t":"2026-10-16T18:35:00Z","v":230,"vw":19.3502},{"c":19.45,"h":19.45,"l":19.45,"n":7,"o":19.45,"t":"2026-10-16T18:50:00Z","v":179,"vw":19.45},{"c":19.52,"h":19.52,"l":19.49,"n":5,"o":19.49,"t":"2026-10-16T18:55:00Z","v":354,"vw":19.5},{"c":19.495,"h":19.495,"l":19.47,"n":10,"o":19.47,"t":"2026-10-16T19:05:00Z","v":1360,"vw":19.480397},{"c":19.39,"h":19.39,"l":19.39,"n":1,"o":19.39,"t":"2026-10-16T19:10:00Z","v":1000,"vw":19.39},{"c":19.385,"h":19.385,"l":19.385,"n":1,"o":19.385,"t":"2026-10-16T19:15:00Z","v":200,"vw":19.385},{"c":19.3,"h":19.3282,"l":19.3,"n":10,"o":19.3,"t":"2026-10-16T19:25:00Z","v":2313,"vw":19.30282},{"c":19.38,"h":19.4,"l":19.28,"n":56,"o":19.28,"t":"2026-10-16T19:30:00Z","v":30927,"vw":19.345097},{"c":19.37,"h":19.41,"l":19.36,"n":56,"o":19.36,"t":"2026-10-16T19:35:00Z","v":9756,"vw":19.390114},{"c":19.43,"h":19.43,"l":19.37,"n":56,"o":19.38,"t":"2026-10-16T19:40:00Z","v":7815,"vw":19.400362},{"c":19.38,"h":19.43,"l":19.38,"n":81,"o":19.42,"t":"2026-10-16T19:45:00Z","v":20477,"vw":19.414557},{"c":19.36,"h":19.36,"l":19.34,"n":14,"o":19.35,"t":"2026-10-16T19:50:00Z","v":1196,"vw":19.348182},{"c":19.42,"h":19.43,"l":19.355,"n":130,"o":19.39,"t":"2026-10-16T19:55:00Z","v":23784,"vw":19.403907},{"c":19.425,"h":19.425,"l":19.425,"n":5,"o":19.425,"t":"2026-10-16T20:00:00Z","v":216,"vw":19.425},{"c":19.47,"h":19.47,"l":19.47,"n":1,"o":19.47,"t":"2026-10-16T20:20:00Z","v":160,"vw":19.47},{"c":19.4668,"h":19.4668,"l":19.4668,"n":1,"o":19.4668,"t":"2026-10-16T20:25:00Z","v":222,"vw":19.4668},{"c":19.38,"h":19.38,"l":19.38,"n":2,"o":19.38,"t":"2026-10-16T20:45:00Z","v":160,"vw":19.38},{"c":19.39,"h":19.39,"l":19.39,"n":1,"o":19.39,"t":"2026-10-16T21:00:00Z","v":400,"vw":19.39},{"c":19.2433,"h":19.2433,"l":19.2433,"n":2,"o":19.2433,"t":"2026-10-16T21:40:00Z","v":284,"vw":19.2433},{"c":19.39,"h":19.39,"l":19.39,"n":1,"o":19.39,"t":"2026-10-16T21:55:00Z","v":132,"vw":19.39},{"c":19.4,"h":19.4,"l":19.4,"n":1,"o":19.4,"t":"2026-10-16T22:10:00Z","v":200,"vw":19.4},{"c":19.4718,"h":19.4718,"l":19.4718,"n":1,"o":19.4718,"t":"2026-10-16T22:40:00Z","v":600,"vw":19.4718},{"c":19.496,"h":19.496,"l":19.496,"n":1,"o":19.496,"t":"2026-10-16T23:15:00Z","v":150,"vw":19.496},{"c":18.9,"h":18.9,"l":18.9,"n":1,"o":18.9,"t":"2026-10-19T08:00:00Z","v":500,"vw":18.9},{"c":19.04,"h":19.04,"l":19.03,"n":4,"o":19.03,"t":"2026-10-19T10:15:00Z","v":3700,"vw":19.034324},{"c":19.03,"h":19.03,"l":19.03,"n":2,"o":19.03,"t":"2026-10-19T10:30:00Z","v":1100,"vw":19.03},{"c":18.97,"h":19.02,"l":18.97,"n":4,"o":19.02,"t":"2026-10-19T10:35:00Z","v":1950,"vw":18.99641},{"c":18.96,"h":18.96,"l":18.95,"n":5,"o":18.95,"t":"2026-10-19T10:55:00Z","v":2600,"vw":18.953462},{"c":18.96,"h":18.96,"l":18.96,"n":1,"o":18.96,"t":"2026-10-19T11:00:00Z","v":900,"vw":18.96},{"c":19.0065,"h":19.009,"l":19,"n":3,"o":19,"t":"2026-10-19T11:05:00Z","v":300,"vw":19.005167},{"c":18.97,"h":18.97,"l":18.97,"n":3,"o":18.97,"t":"2026-10-19T11:45:00Z","v":1350,"vw":18.97},{"c":18.96,"h":18.96,"l":18.96,"n":4,"o":18.96,"t":"2026-10-19T11:55:00Z","v":1451,"vw":18.96},{"c":18.9,"h":18.9,"l":18.9,"n":2,"o":18.9,"t":"2026-10-19T12:05:00Z","v":310,"vw":18.9},{"c":18.8031,"h":18.8031,"l":18.8,"n":2,"o":18.8,"t":"2026-10-19T13:10:00Z","v":1010,"vw":18.800338},{"c":18.8,"h":18.8,"l":18.8,"n":8,"o":18.8,"t":"2026-10-19T13:15:00Z","v":1716,"vw":18.8},{"c":18.83,"h":18.83,"l":18.83,"n":2,"o":18.83,"t":"2026-10-19T13:20:00Z","v":505,"vw":18.83},{"c":18.93,"h":18.93,"l":18.82,"n":7,"o":18.82,"t":"2026-10-19T13:25:00Z","v":359,"vw":18.886667},{"c":19.21,"h":19.21,"l":18.93,"n":31,"o":18.93,"t":"2026-10-19T13:30:00Z","v":4735,"vw":19.039831},{"c":19.29,"h":19.3,"l":19.14,"n":21,"o":19.14,"t":"2026-10-19T13:35:00Z","v":3482,"vw":19.258082},{"c":19.25,"h":19.36,"l":19.25,"n":4,"o":19.36,"t":"2026-10-19T13:40:00Z","v":2200,"vw":19.325909},{"c":19.23,"h":19.25,"l":19.23,"n":6,"o":19.25,"t":"2026-10-19T13:45:00Z","v":3800,"vw":19.232632},{"c":19.3,"h":19.3,"l":19.265,"n":2,"o":19.265,"t":"2026-10-19T13:55:00Z","v":350,"vw":19.29},{"c":19.28,"h":19.28,"l":19.27,"n":3,"o":19.27,"t":"2026-10-19T14:00:00Z","v":480,"vw":19.275128},{"c":19.24,"h":19.2409,"l":19.24,"n":6,"o":19.2409,"t":"2026-10-19T14:05:00Z","v":4550,"vw":19.240038},{"c":18.99,"h":19.03,"l":18.99,"n":5,"o":19.03,"t":"2026-10-19T14:15:00Z","v":933,"vw":19.008564},{"c":18.93,"h":18.93,"l":18.93,"n":2,"o":18.93,"t":"2026-10-19T14:20:00Z","v":310,"vw":18.93},{"c":18.92,"h":18.92,"l":18.92,"n":1,"o":18.92,"t":"2026-10-19T14:25:00Z","v":500,"vw":18.92},{"c":19,"h":19,"l":18.939,"n":10,"o":18.94,"t":"2026-10-19T14:30:00Z","v":4125,"vw":18.941783},{"c":18.99,"h":18.99,"l":18.99,"n":4,"o":18.99,"t":"2026-10-19T14:35:00Z","v":1054,"vw":18.99},{"c":18.8816,"h":18.8816,"l":18.8742,"n":13,"o":18.8742,"t":"2026-10-19T15:05:00Z","v":4290,"vw":18.879072},{"c":18.915,"h":18.925,"l":18.871,"n":12,"o":18.925,"t":"2026-10-19T15:10:00Z","v":7189,"vw":18.904366},{"c":18.89,"h":18.939,"l":18.8885,"n":9,"o":18.939,"t":"2026-10-19T15:15:00Z","v":5620,"vw":18.908538},{"c":18.84,"h":18.875,"l":18.84,"n":3,"o":18.875,"t":"2026-10-19T15:20:00Z","v":333,"vw":18.863333},{"c":18.81,"h":18.811,"l":18.81,"n":12,"o":18.811,"t":"2026-10-19T15:25:00Z","v":4273,"vw":18.810687},{"c":18.8204,"h":18.8204,"l":18.8204,"n":1,"o":18.8204,"t":"2026-10-19T15:30:00Z","v":450,"vw":18.8204},{"c":18.7487,"h":18.7487,"l":18.7487,"n":1,"o":18.7487,"t":"2026-10-19T15:50:00Z","v":100,"vw":18.7487},{"c":18.7145,"h":18.72,"l":18.71,"n":19,"o":18.711,"t":"2026-10-19T15:55:00Z","v":2190,"vw":18.712124},{"c":18.75,"h":18.8,"l":18.75,"n":25,"o":18.769,"t":"2026-10-19T16:00:00Z","v":8820,"vw":18.774619},{"c":18.74,"h":18.74,"l":18.735,"n":2,"o":18.735,"t":"2026-10-19T16:05:00Z","v":300,"vw":18.738333},{"c":18.73,"h":18.73,"l":18.71,"n":2,"o":18.71,"t":"2026-10-19T16:10:00Z","v":300,"vw":18.723333},{"c":18.75,"h":18.75,"l":18.75,"n":1,"o":18.75,"t":"2026-10-19T16:15:00Z","v":1000,"vw":18.75},{"c":18.825,"h":18.83,"l":18.809,"n":9,"o":18.809,"t":"2026-10-19T16:20:00Z","v":8242,"vw":18.817317},{"c":18.86,"h":18.86,"l":18.86,"n":2,"o":18.86,"t":"2026-10-19T16:30:00Z","v":5496,"vw":18.86},{"c":18.89,"h":18.895,"l":18.89,"n":2,"o":18.895,"t":"2026-10-19T16:35:00Z","v":3250,"vw":18.894615},{"c":18.885,"h":18.885,"l":18.885,"n":1,"o":18.885,"t":"2026-10-19T16:45:00Z","v":217,"vw":18.885},{"c":18.89,"h":18.89,"l":18.89,"n":1,"o":18.89,"t":"2026-10-19T16:50:00Z","v":200,"vw":18.89},{"c":18.9063,"h":18.9191,"l":18.8831,"n":6,"o":18.919,"t":"2026-10-19T16:55:00Z","v":4629,"vw":18.91679},{"c":18.87,"h":18.8704,"l":18.87,"n":2,"o":18.8704,"t":"2026-10-19T17:00:00Z","v":5297,"vw":18.870257},{"c":18.91,"h":18.91,"l":18.91,"n":3,"o":18.91,"t":"2026-10-19T17:05:00Z","v":2007,"vw":18.91},{"c":18.9,"h":18.9,"l":18.9,"n":2,"o":18.9,"t":"2026-10-19T17:15:00Z","v":150,"vw":18.9},{"c":18.92,"h":18.92,"l":18.92,"n":3,"o":18.92,"t":"2026-10-19T17:20:00Z","v":192,"vw":18.92},{"c":18.92,"h":18.93,"l":18.92,"n":3,"o":18.92,"t":"2026-10-19T17:25:00Z","v":450,"vw":18.922222},{"c":18.96,"h":18.96,"l":18.96,"n":3,"o":18.96,"t":"2026-10-19T17:35:00Z","v":214,"vw":18.96},{"c":18.985,"h":18.999,"l":18.985,"n":8,"o":18.999,"t":"2026-10-19T17:40:00Z","v":4240,"vw":18.998659},{"c":19.0287,"h":19.0287,"l":19.0122,"n":2,"o":19.0122,"t":"2026-10-19T17:45:00Z","v":649,"vw":19.015251},{"c":19.02,"h":19.05,"l":19.02,"n":5,"o":19.05,"t":"2026-10-19T17:50:00Z","v":1202,"vw":19.023214},{"c":19.03,"h":19.03,"l":19.011,"n":6,"o":19.011,"t":"2026-10-19T17:55:00Z","v":5000,"vw":19.018512},{"c":19.02,"h":19.02,"l":19.02,"n":1,"o":19.02,"t":"2026-10-19T18:00:00Z","v":100,"vw":19.02},{"c":19.05,"h":19.05,"l":19.01,"n":4,"o":19.01,"t":"2026-10-19T18:25:00Z","v":4185,"vw":19.011287},{"c":19.03,"h":19.03,"l":19.0212,"n":9,"o":19.03,"t":"2026-10-19T18:30:00Z","v":3100,"vw":19.029716},{"c":19.03,"h":19.03,"l":19.03,"n":2,"o":19.03,"t":"2026-10-19T18:35:00Z","v":204,"vw":19.03},{"c":19,"h":19,"l":19,"n":2,"o":19,"t":"2026-10-19T18:45:00Z","v":184,"vw":19},{"c":19,"h":19,"l":19,"n":1,"o":19,"t":"2026-10-19T19:00:00Z","v":100,"vw":19},{"c":18.981,"h":18.981,"l":18.981,"n":1,"o":18.981,"t":"2026-10-19T19:05:00Z","v":300,"vw":18.981},{"c":18.94,"h":18.94,"l":18.94,"n":1,"o":18.94,"t":"2026-10-19T19:20:00Z","v":264,"vw":18.94},{"c":18.9099,"h":18.9099,"l":18.9099,"n":1,"o":18.9099,"t":"2026-10-19T19:25:00Z","v":275,"vw":18.9099},{"c":18.91,"h":18.93,"l":18.9,"n":26,"o":18.92,"t":"2026-10-19T19:30:00Z","v":11600,"vw":18.915261},{"c":18.88,"h":18.9,"l":18.87,"n":42,"o":18.9,"t":"2026-10-19T19:35:00Z","v":47017,"vw":18.89114},{"c":18.93,"h":18.93,"l":18.89,"n":27,"o":18.89,"t":"2026-10-19T19:40:00Z","v":12700,"vw":18.892041},{"c":18.95,"h":18.95,"l":18.93,"n":44,"o":18.93,"t":"2026-10-19T19:45:00Z","v":34826,"vw":18.931365},{"c":19.05,"h":19.05,"l":18.99,"n":41,"o":18.99,"t":"2026-10-19T19:50:00Z","v":17062,"vw":19.028511},{"c":19.02,"h":19.06,"l":18.98,"n":86,"o":18.98,"t":"2026-10-19T19:55:00Z","v":29723,"vw":19.018999},{"c":19.04,"h":19.04,"l":19.04,"n":2,"o":19.04,"t":"2026-10-19T20:00:00Z","v":500,"vw":19.04},{"c":19.05,"h":19.05,"l":19.05,"n":1,"o":19.05,"t":"2026-10-19T20:10:00Z","v":125,"vw":19.05},{"c":19,"h":19,"l":19,"n":2,"o":19,"t":"2026-10-19T23:50:00Z","v":1600,"vw":19},{"c":19.14,"h":19.15,"l":19.14,"n":3,"o":19.14,"t":"2026-10-20T08:00:00Z","v":1282,"vw":19.143471},{"c":19.16,"h":19.16,"l":19.16,"n":2,"o":19.16,"t":"2026-10-20T08:10:00Z","v":110,"vw":19.16},{"c":19.13,"h":19.13,"l":19.13,"n":4,"o":19.13,"t":"2026-10-20T08:30:00Z","v":238,"vw":19.13},{"c":19.19,"h":19.19,"l":19.19,"n":4,"o":19.19,"t":"2026-10-20T09:05:00Z","v":296,"vw":19.19},{"c":19.21,"h":19.21,"l":19.21,"n":1,"o":19.21,"t":"2026-10-20T09:10:00Z","v":600,"vw":19.21},{"c":19.19,"h":19.19,"l":19.19,"n":2,"o":19.19,"t":"2026-10-20T09:15:00Z","v":106,"vw":19.19},{"c":19.17,"h":19.17,"l":19.16,"n":8,"o":19.16,"t":"2026-10-20T09:20:00Z","v":616,"vw":19.165},{"c":19.13,"h":19.13,"l":19.13,"n":3,"o":19.13,"t":"2026-10-20T10:05:00Z","v":242,"vw":19.13},{"c":19.15,"h":19.15,"l":19.14,"n":3,"o":19.14,"t":"2026-10-20T10:45:00Z","v":800,"vw":19.1475},{"c":19.21,"h":19.21,"l":19.21,"n":1,"o":19.21,"t":"2026-10-20T11:05:00Z","v":700,"vw":19.21},{"c":19.19,"h":19.2,"l":19.19,"n":4,"o":19.2,"t":"2026-10-20T11:10:00Z","v":1498,"vw":19.198011},{"c":19.21,"h":19.21,"l":19.19,"n":3,"o":19.19,"t":"2026-10-20T11:15:00Z","v":2650,"vw":19.202075},{"c":19.21,"h":19.21,"l":19.21,"n":1,"o":19.21,"t":"2026-10-20T11:20:00Z","v":1800,"vw":19.21},{"c":19.22,"h":19.22,"l":19.21,"n":8,"o":19.21,"t":"2026-10-20T11:25:00Z","v":3496,"vw":19.214842},{"c":19.27,"h":19.27,"l":19.25,"n":3,"o":19.25,"t":"2026-10-20T11:30:00Z","v":2159,"vw":19.263895},{"c":19.24,"h":19.28,"l":19.24,"n":56,"o":19.28,"t":"2026-10-20T11:35:00Z","v":12653,"vw":19.254996},{"c":19.24,"h":19.24,"l":19.24,"n":4,"o":19.24,"t":"2026-10-20T11:40:00Z","v":800,"vw":19.24},{"c":19.27,"h":19.27,"l":19.25,"n":5,"o":19.25,"t":"2026-10-20T11:45:00Z","v":2422,"vw":19.262614},{"c":19.26,"h":19.26,"l":19.26,"n":1,"o":19.26,"t":"2026-10-20T11:55:00Z","v":700,"vw":19.26},{"c":19.28,"h":19.28,"l":19.28,"n":1,"o":19.28,"t":"2026-10-20T12:20:00Z","v":600,"vw":19.28},{"c":19.32,"h":19.32,"l":19.31,"n":5,"o":19.31,"t":"2026-10-20T12:25:00Z","v":730,"vw":19.315987},{"c":19.32,"h":19.32,"l":19.3093,"n":5,"o":19.3165,"t":"2026-10-20T12:30:00Z","v":1000,"vw":19.3139},{"c":19.316,"h":19.316,"l":19.316,"n":1,"o":19.316,"t":"2026-10-20T12:35:00Z","v":100,"vw":19.316},{"c":19.22,"h":19.26,"l":19.21,"n":28,"o":19.24,"t":"2026-10-20T12:40:00Z","v":9602,"vw":19.218677},{"c":19.1969,"h":19.23,"l":19.1969,"n":4,"o":19.2,"t":"2026-10-20T12:45:00Z","v":904,"vw":19.209157},{"c":19.2,"h":19.2,"l":19.2,"n":1,"o":19.2,"t":"2026-10-20T12:55:00Z","v":800,"vw":19.2},{"c":19.17,"h":19.17,"l":19.17,"n":26,"o":19.17,"t":"2026-10-20T13:00:00Z","v":7000,"vw":19.17},{"c":19.17,"h":19.17,"l":19.17,"n":2,"o":19.17,"t":"2026-10-20T13:05:00Z","v":1300,"vw":19.17},{"c":19.16,"h":19.16,"l":19.16,"n":2,"o":19.16,"t":"2026-10-20T13:10:00Z","v":1600,"vw":19.16},{"c":19.35,"h":19.36,"l":19.184,"n":9,"o":19.2,"t":"2026-10-20T13:30:00Z","v":1579,"vw":19.240933},{"c":19.4297,"h":19.47,"l":19.425,"n":5,"o":19.47,"t":"2026-10-20T13:35:00Z","v":4607,"vw":19.464233},{"c":19.5611,"h":19.6,"l":19.43,"n":38,"o":19.43,"t":"2026-10-20T13:40:00Z","v":11091,"vw":19.572767},{"c":19.5,"h":19.53,"l":19.4884,"n":8,"o":19.515,"t":"2026-10-20T13:45:00Z","v":1253,"vw":19.510452},{"c":19.4489,"h":19.4489,"l":19.4489,"n":3,"o":19.4489,"t":"2026-10-20T13:50:00Z","v":120,"vw":19.4489},{"c":19.435,"h":19.46,"l":19.435,"n":3,"o":19.46,"t":"2026-10-20T13:55:00Z","v":360,"vw":19.449286},{"c":19.295,"h":19.32,"l":19.295,"n":25,"o":19.3,"t":"2026-10-20T14:00:00Z","v":18101,"vw":19.307175},{"c":19.195,"h":19.2466,"l":19.195,"n":6,"o":19.2466,"t":"2026-10-20T14:05:00Z","v":468,"vw":19.217241},{"c":19.15,"h":19.15,"l":19.1199,"n":6,"o":19.14,"t":"2026-10-20T14:10:00Z","v":22101,"vw":19.138208},{"c":18.9901,"h":19.0652,"l":18.9901,"n":11,"o":19.06,"t":"2026-10-20T14:15:00Z","v":7118,"vw":18.998909},{"c":19.0099,"h":19.0299,"l":19.009,"n":10,"o":19.02,"t":"2026-10-20T14:20:00Z","v":2100,"vw":19.01877},{"c":18.9114,"h":19,"l":18.91,"n":9,"o":18.97,"t":"2026-10-20T14:25:00Z","v":3405,"vw":18.970905},{"c":18.98,"h":18.99,"l":18.8806,"n":14,"o":18.881,"t":"2026-10-20T14:30:00Z","v":11551,"vw":18.90981},{"c":18.965,"h":19.0137,"l":18.95,"n":7,"o":18.95,"t":"2026-10-20T14:35:00Z","v":411,"vw":18.975531},{"c":18.97,"h":18.98,"l":18.9403,"n":7,"o":18.98,"t":"2026-10-20T14:40:00Z","v":1579,"vw":18.96213},{"c":18.9579,"h":18.9582,"l":18.94,"n":4,"o":18.94,"t":"2026-10-20T14:45:00Z","v":700,"vw":18.951443},{"c":18.9,"h":18.9,"l":18.9,"n":3,"o":18.9,"t":"2026-10-20T14:50:00Z","v":249,"vw":18.9},{"c":18.91,"h":18.91,"l":18.91,"n":1,"o":18.91,"t":"2026-10-20T14:55:00Z","v":120,"vw":18.91},{"c":18.95,"h":18.95,"l":18.95,"n":3,"o":18.95,"t":"2026-10-20T15:05:00Z","v":102,"vw":18.95},{"c":19.13,"h":19.13,"l":19.03,"n":6,"o":19.03,"t":"2026-10-20T15:10:00Z","v":8250,"vw":19.031515},{"c":19.031,"h":19.031,"l":19.031,"n":6,"o":19.031,"t":"2026-10-20T15:15:00Z","v":8000,"vw":19.031},{"c":19.09,"h":19.12,"l":19.08,"n":4,"o":19.08,"t":"2026-10-20T15:20:00Z","v":17000,"vw":19.087331},{"c":19.13,"h":19.13,"l":19.115,"n":8,"o":19.115,"t":"2026-10-20T15:35:00Z","v":9111,"vw":19.119915},{"c":19.04,"h":19.055,"l":19.04,"n":6,"o":19.052,"t":"2026-10-20T15:45:00Z","v":3000,"vw":19.048895},{"c":19,"h":19.02,"l":18.99,"n":13,"o":19.02,"t":"2026-10-20T15:50:00Z","v":14160,"vw":18.995569},{"c":19.02,"h":19.02,"l":19.02,"n":1,"o":19.02,"t":"2026-10-20T16:05:00Z","v":400,"vw":19.02},{"c":19.06,"h":19.06,"l":19.06,"n":1,"o":19.06,"t":"2026-10-20T16:10:00Z","v":8000,"vw":19.06},{"c":19.09,"h":19.09,"l":19.08,"n":3,"o":19.08,"t":"2026-10-20T16:15:00Z","v":5400,"vw":19.087407},{"c":19.07,"h":19.07,"l":19.07,"n":2,"o":19.07,"t":"2026-10-20T16:25:00Z","v":250,"vw":19.07},{"c":19,"h":19,"l":19,"n":2,"o":19,"t":"2026-10-20T16:35:00Z","v":4000,"vw":19},{"c":19.02,"h":19.02,"l":19,"n":2,"o":19,"t":"2026-10-20T16:40:00Z","v":330,"vw":19.007879},{"c":19.09,"h":19.09,"l":19.09,"n":3,"o":19.09,"t":"2026-10-20T16:50:00Z","v":158,"vw":19.09},{"c":19.07,"h":19.07,"l":19.07,"n":3,"o":19.07,"t":"2026-10-20T17:00:00Z","v":250,"vw":19.07},{"c":19.07,"h":19.07,"l":19.07,"n":1,"o":19.07,"t":"2026-10-20T17:05:00Z","v":200,"vw":19.07},{"c":19.0316,"h":19.0316,"l":19.03,"n":2,"o":19.03,"t":"2026-10-20T17:25:00Z","v":750,"vw":19.031067},{"c":19.04,"h":19.04,"l":19.03,"n":3,"o":19.03,"t":"2026-10-20T17:30:00Z","v":6000,"vw":19.033333},{"c":19.04,"h":19.04,"l":19.04,"n":1,"o":19.04,"t":"2026-10-20T18:00:00Z","v":200,"vw":19.04},{"c":19.04,"h":19.06,"l":19.04,"n":2,"o":19.06,"t":"2026-10-20T18:05:00Z","v":463,"vw":19.051361},{"c":19.05,"h":19.0572,"l":19.05,"n":3,"o":19.0572,"t":"2026-10-20T18:20:00Z","v":520,"vw":19.053046},{"c":19.0835,"h":19.0835,"l":19.0835,"n":1,"o":19.0835,"t":"2026-10-20T18:25:00Z","v":100,"vw":19.0835},{"c":19.12,"h":19.12,"l":19.12,"n":1,"o":19.12,"t":"2026-10-20T18:35:00Z","v":100,"vw":19.12},{"c":19.08,"h":19.08,"l":19.08,"n":1,"o":19.08,"t":"2026-10-20T18:45:00Z","v":100,"vw":19.08},{"c":19.08,"h":19.08,"l":19.08,"n":1,"o":19.08,"t":"2026-10-20T18:55:00Z","v":200,"vw":19.08},{"c":19.09,"h":19.09,"l":19.09,"n":2,"o":19.09,"t":"2026-10-20T19:05:00Z","v":600,"vw":19.09},{"c":19.12,"h":19.12,"l":19.12,"n":1,"o":19.12,"t":"2026-10-20T19:10:00Z","v":100,"vw":19.12},{"c":19.13,"h":19.14,"l":19.13,"n":2,"o":19.14,"t":"2026-10-20T19:20:00Z","v":200,"vw":19.135},{"c":19.14,"h":19.14,"l":19.14,"n":1,"o":19.14,"t":"2026-10-20T19:25:00Z","v":243,"vw":19.14},{"c":19.11,"h":19.12,"l":19.1,"n":9,"o":19.12,"t":"2026-10-20T19:30:00Z","v":1402,"vw":19.11},{"c":19.17,"h":19.17,"l":19.11,"n":90,"o":19.11,"t":"2026-10-20T19:35:00Z","v":18327,"vw":19.149176},{"c":19.12,"h":19.16,"l":19.12,"n":181,"o":19.16,"t":"2026-10-20T19:40:00Z","v":38252,"vw":19.135057},{"c":19.12,"h":19.12,"l":19.1,"n":83,"o":19.11,"t":"2026-10-20T19:45:00Z","v":23513,"vw":19.112991},{"c":19.13,"h":19.14,"l":19.11,"n":14,"o":19.12,"t":"2026-10-20T19:50:00Z","v":2877,"vw":19.125936},{"c":19.15,"h":19.17,"l":19.11,"n":115,"o":19.11,"t":"2026-10-20T19:55:00Z","v":25314,"vw":19.150912},{"c":19.115,"h":19.115,"l":19.115,"n":1,"o":19.115,"t":"2026-10-20T20:00:00Z","v":100,"vw":19.115},{"c":19,"h":19,"l":19,"n":4,"o":19,"t":"2026-10-20T20:30:00Z","v":1100,"vw":19},{"c":18.94,"h":18.97,"l":18.94,"n":16,"o":18.97,"t":"2026-10-20T20:35:00Z","v":3028,"vw":18.961312},{"c":18.74,"h":18.93,"l":18.74,"n":13,"o":18.93,"t":"2026-10-20T20:45:00Z","v":1172,"vw":18.911},{"c":18.74,"h":18.75,"l":18.74,"n":11,"o":18.75,"t":"2026-10-20T20:50:00Z","v":1489,"vw":18.747131},{"c":18.53,"h":18.53,"l":18.53,"n":3,"o":18.53,"t":"2026-10-20T20:55:00Z","v":206,"vw":18.53},{"c":18.42,"h":18.439,"l":18.42,"n":19,"o":18.439,"t":"2026-10-20T21:00:00Z","v":2335,"vw":18.428452},{"c":18.45,"h":18.4698,"l":18.45,"n":3,"o":18.4698,"t":"2026-10-20T21:05:00Z","v":352,"vw":18.455657},{"c":18.46,"h":18.48,"l":18.46,"n":10,"o":18.48,"t":"2026-10-20T21:10:00Z","v":2196,"vw":18.4729},{"c":18.49,"h":18.49,"l":18.49,"n":1,"o":18.49,"t":"2026-10-20T21:15:00Z","v":100,"vw":18.49},{"c":18.53,"h":18.53,"l":18.53,"n":2,"o":18.53,"t":"2026-10-20T22:15:00Z","v":280,"vw":18.53},{"c":18.57,"h":18.57,"l":18.57,"n":2,"o":18.57,"t":"2026-10-20T22:40:00Z","v":150,"vw":18.57},{"c":18.57,"h":18.57,"l":18.55,"n":4,"o":18.55,"t":"2026-10-21T08:00:00Z","v":2086,"vw":18.554},{"c":18.62,"h":18.62,"l":18.61,"n":7,"o":18.62,"t":"2026-10-21T08:25:00Z","v":2109,"vw":18.618575},{"c":18.71,"h":18.71,"l":18.71,"n":1,"o":18.71,"t":"2026-10-21T09:15:00Z","v":139,"vw":18.71},{"c":18.74,"h":18.74,"l":18.69,"n":6,"o":18.74,"t":"2026-10-21T09:50:00Z","v":1104,"vw":18.709094},{"c":18.76,"h":18.76,"l":18.75,"n":25,"o":18.75,"t":"2026-10-21T09:55:00Z","v":2592,"vw":18.759571},{"c":18.48,"h":18.48,"l":18.48,"n":2,"o":18.48,"t":"2026-10-21T11:05:00Z","v":800,"vw":18.48},{"c":18.5096,"h":18.5096,"l":18.5096,"n":2,"o":18.5096,"t":"2026-10-21T11:10:00Z","v":311,"vw":18.5096},{"c":18.51,"h":18.52,"l":18.51,"n":4,"o":18.52,"t":"2026-10-21T11:15:00Z","v":950,"vw":18.511579},{"c":18.51,"h":18.51,"l":18.51,"n":3,"o":18.51,"t":"2026-10-21T11:20:00Z","v":908,"vw":18.51},{"c":18.46,"h":18.46,"l":18.45,"n":4,"o":18.45,"t":"2026-10-21T11:30:00Z","v":1150,"vw":18.450928},{"c":18.5031,"h":18.5031,"l":18.5031,"n":1,"o":18.5031,"t":"2026-10-21T11:55:00Z","v":300,"vw":18.5031},{"c":18.5985,"h":18.63,"l":18.5985,"n":43,"o":18.61,"t":"2026-10-21T13:05:00Z","v":12319,"vw":18.609026},{"c":18.62,"h":18.62,"l":18.59,"n":6,"o":18.59,"t":"2026-10-21T13:10:00Z","v":521,"vw":18.605437},{"c":18.6,"h":18.6,"l":18.6,"n":1,"o":18.6,"t":"2026-10-21T13:15:00Z","v":1100,"vw":18.6},{"c":18.6,"h":18.6,"l":18.56,"n":6,"o":18.56,"t":"2026-10-21T13:25:00Z","v":1183,"vw":18.578082},{"c":18.57,"h":18.6,"l":18.39,"n":71,"o":18.55,"t":"2026-10-21T13:30:00Z","v":18279,"vw":18.557849},{"c":18.595,"h":18.6897,"l":18.595,"n":19,"o":18.68,"t":"2026-10-21T13:35:00Z","v":13054,"vw":18.6604},{"c":18.69,"h":18.69,"l":18.63,"n":10,"o":18.66,"t":"2026-10-21T13:40:00Z","v":803,"vw":18.670684},{"c":18.619,"h":18.619,"l":18.619,"n":4,"o":18.619,"t":"2026-10-21T13:45:00Z","v":300,"vw":18.619},{"c":18.68,"h":18.68,"l":18.68,"n":1,"o":18.68,"t":"2026-10-21T13:50:00Z","v":100,"vw":18.68},{"c":18.6472,"h":18.649,"l":18.64,"n":4,"o":18.649,"t":"2026-10-21T13:55:00Z","v":1000,"vw":18.64556},{"c":18.59,"h":18.66,"l":18.59,"n":3,"o":18.66,"t":"2026-10-21T14:00:00Z","v":201,"vw":18.625},{"c":18.72,"h":18.74,"l":18.72,"n":5,"o":18.74,"t":"2026-10-21T14:05:00Z","v":452,"vw":18.728889},{"c":18.95,"h":18.95,"l":18.8,"n":14,"o":18.8,"t":"2026-10-21T14:10:00Z","v":804,"vw":18.865343},{"c":18.86,"h":18.9351,"l":18.86,"n":6,"o":18.92,"t":"2026-10-21T14:15:00Z","v":3700,"vw":18.887711},{"c":18.83,"h":18.91,"l":18.83,"n":10,"o":18.89,"t":"2026-10-21T14:20:00Z","v":2150,"vw":18.8875},{"c":18.78,"h":18.78,"l":18.78,"n":2,"o":18.78,"t":"2026-10-21T14:30:00Z","v":120,"vw":18.78},{"c":18.77,"h":18.77,"l":18.77,"n":1,"o":18.77,"t":"2026-10-21T14:35:00Z","v":1000,"vw":18.77},{"c":18.73,"h":18.73,"l":18.73,"n":2,"o":18.73,"t":"2026-10-21T14:45:00Z","v":301,"vw":18.73},{"c":18.64,"h":18.67,"l":18.64,"n":2,"o":18.67,"t":"2026-10-21T14:50:00Z","v":600,"vw":18.665},{"c":18.625,"h":18.625,"l":18.625,"n":7,"o":18.625,"t":"2026-10-21T15:00:00Z","v":130,"vw":18.625},{"c":18.621,"h":18.63,"l":18.621,"n":11,"o":18.63,"t":"2026-10-21T15:10:00Z","v":668,"vw":18.627599},{"c":18.64,"h":18.64,"l":18.64,"n":3,"o":18.64,"t":"2026-10-21T15:15:00Z","v":200,"vw":18.64},{"c":18.69,"h":18.69,"l":18.68,"n":4,"o":18.68,"t":"2026-10-21T15:20:00Z","v":250,"vw":18.685},{"c":18.64,"h":18.65,"l":18.64,"n":4,"o":18.65,"t":"2026-10-21T15:25:00Z","v":400,"vw":18.6475},{"c":18.63,"h":18.63,"l":18.63,"n":1,"o":18.63,"t":"2026-10-21T15:30:00Z","v":160,"vw":18.63},{"c":18.59,"h":18.59,"l":18.58,"n":5,"o":18.5801,"t":"2026-10-21T15:35:00Z","v":550,"vw":18.584467},{"c":18.6,"h":18.6,"l":18.6,"n":3,"o":18.6,"t":"2026-10-21T15:40:00Z","v":224,"vw":18.6},{"c":18.58,"h":18.58,"l":18.58,"n":2,"o":18.58,"t":"2026-10-21T15:45:00Z","v":196,"vw":18.58},{"c":18.61,"h":18.61,"l":18.61,"n":1,"o":18.61,"t":"2026-10-21T15:50:00Z","v":100,"vw":18.61},{"c":18.61,"h":18.61,"l":18.61,"n":1,"o":18.61,"t":"2026-10-21T15:55:00Z","v":100,"vw":18.61},{"c":18.61,"h":18.61,"l":18.6025,"n":4,"o":18.6025,"t":"2026-10-21T16:15:00Z","v":1014,"vw":18.60325},{"c":18.66,"h":18.66,"l":18.66,"n":1,"o":18.66,"t":"2026-10-21T16:20:00Z","v":118,"vw":18.66},{"c":18.59,"h":18.63,"l":18.58,"n":25,"o":18.63,"t":"2026-10-21T16:35:00Z","v":3659,"vw":18.590857},{"c":18.51,"h":18.51,"l":18.51,"n":2,"o":18.51,"t":"2026-10-21T16:40:00Z","v":101,"vw":18.51},{"c":18.5,"h":18.5,"l":18.5,"n":5,"o":18.5,"t":"2026-10-21T16:55:00Z","v":310,"vw":18.5},{"c":18.47,"h":18.47,"l":18.47,"n":1,"o":18.47,"t":"2026-10-21T17:00:00Z","v":100,"vw":18.47},{"c":18.4,"h":18.4,"l":18.4,"n":1,"o":18.4,"t":"2026-10-21T17:05:00Z","v":160,"vw":18.4},{"c":18.44,"h":18.44,"l":18.44,"n":1,"o":18.44,"t":"2026-10-21T17:10:00Z","v":100,"vw":18.44},{"c":18.41,"h":18.41,"l":18.41,"n":2,"o":18.41,"t":"2026-10-21T17:15:00Z","v":221,"vw":18.41},{"c":18.4467,"h":18.4467,"l":18.439,"n":3,"o":18.439,"t":"2026-10-21T17:20:00Z","v":600,"vw":18.444133},{"c":18.47,"h":18.47,"l":18.47,"n":1,"o":18.47,"t":"2026-10-21T17:25:00Z","v":119,"vw":18.47},{"c":18.44,"h":18.45,"l":18.44,"n":3,"o":18.45,"t":"2026-10-21T17:35:00Z","v":699,"vw":18.447153},{"c":18.43,"h":18.43,"l":18.43,"n":1,"o":18.43,"t":"2026-10-21T17:50:00Z","v":500,"vw":18.43},{"c":18.45,"h":18.45,"l":18.45,"n":1,"o":18.45,"t":"2026-10-21T17:55:00Z","v":150,"vw":18.45},{"c":18.47,"h":18.47,"l":18.47,"n":1,"o":18.47,"t":"2026-10-21T18:10:00Z","v":100,"vw":18.47},{"c":18.45,"h":18.45,"l":18.449,"n":3,"o":18.449,"t":"2026-10-21T18:15:00Z","v":5075,"vw":18.44902},{"c":18.44,"h":18.44,"l":18.44,"n":2,"o":18.44,"t":"2026-10-21T18:30:00Z","v":5100,"vw":18.44},{"c":18.43,"h":18.43,"l":18.43,"n":2,"o":18.43,"t":"2026-10-21T18:35:00Z","v":101,"vw":18.43},{"c":18.48,"h":18.52,"l":18.48,"n":8,"o":18.52,"t":"2026-10-21T18:50:00Z","v":309,"vw":18.503333},{"c":18.54,"h":18.54,"l":18.52,"n":5,"o":18.52,"t":"2026-10-21T18:55:00Z","v":510,"vw":18.524},{"c":18.59,"h":18.59,"l":18.5899,"n":2,"o":18.5899,"t":"2026-10-21T19:00:00Z","v":1600,"vw":18.589938},{"c":18.5518,"h":18.5518,"l":18.5518,"n":1,"o":18.5518,"t":"2026-10-21T19:05:00Z","v":1000,"vw":18.5518},{"c":18.5225,"h":18.53,"l":18.52,"n":11,"o":18.52,"t":"2026-10-21T19:15:00Z","v":1438,"vw":18.523036},{"c":18.51,"h":18.51,"l":18.51,"n":2,"o":18.51,"t":"2026-10-21T19:20:00Z","v":123,"vw":18.51},{"c":18.5,"h":18.5,"l":18.5,"n":1,"o":18.5,"t":"2026-10-21T19:35:00Z","v":133,"vw":18.5},{"c":18.46,"h":18.46,"l":18.46,"n":3,"o":18.46,"t":"2026-10-21T19:50:00Z","v":346,"vw":18.46},{"c":18.41,"h":18.42,"l":18.375,"n":31,"o":18.42,"t":"2026-10-21T19:55:00Z","v":6914,"vw":18.402103},{"c":18.4,"h":18.4,"l":18.4,"n":5,"o":18.4,"t":"2026-10-21T20:00:00Z","v":344,"vw":18.4},{"c":18.42,"h":18.42,"l":18.42,"n":8,"o":18.42,"t":"2026-10-21T20:15:00Z","v":515,"vw":18.42},{"c":18.41,"h":18.41,"l":18.41,"n":2,"o":18.41,"t":"2026-10-21T20:30:00Z","v":1000,"vw":18.41},{"c":18.33,"h":18.35,"l":18.33,"n":7,"o":18.35,"t":"2026-10-21T20:45:00Z","v":1451,"vw":18.337153},{"c":18.35,"h":18.35,"l":18.35,"n":24,"o":18.35,"t":"2026-10-21T20:50:00Z","v":1307,"vw":18.35},{"c":18.36,"h":18.36,"l":18.36,"n":1,"o":18.36,"t":"2026-10-21T21:30:00Z","v":281,"vw":18.36},{"c":18.85,"h":19,"l":18.85,"n":23,"o":18.96,"t":"2026-10-22T08:00:00Z","v":5009,"vw":18.930445},{"c":19,"h":19,"l":19,"n":1,"o":19,"t":"2026-10-22T08:15:00Z","v":150,"vw":19},{"c":19.03,"h":19.03,"l":19.03,"n":1,"o":19.03,"t":"2026-10-22T10:05:00Z","v":100,"vw":19.03},{"c":18.9694,"h":18.9694,"l":18.9694,"n":5,"o":18.9694,"t":"2026-10-22T11:00:00Z","v":221,"vw":18.9694},{"c":18.93,"h":18.93,"l":18.93,"n":1,"o":18.93,"t":"2026-10-22T11:15:00Z","v":147,"vw":18.93},{"c":19,"h":19,"l":19,"n":1,"o":19,"t":"2026-10-22T11:45:00Z","v":500,"vw":19},{"c":19.005,"h":19.005,"l":19,"n":3,"o":19,"t":"2026-10-22T12:05:00Z","v":647,"vw":19.001546},{"c":19.01,"h":19.01,"l":19,"n":7,"o":19,"t":"2026-10-22T12:10:00Z","v":3953,"vw":19.004554},{"c":18.845,"h":19.04,"l":18.845,"n":26,"o":19.03,"t":"2026-10-22T13:30:00Z","v":9871,"vw":18.975563},{"c":18.84,"h":18.89,"l":18.795,"n":23,"o":18.87,"t":"2026-10-22T13:35:00Z","v":4672,"vw":18.855391},{"c":19.0484,"h":19.05,"l":18.96,"n":15,"o":18.96,"t":"2026-10-22T13:45:00Z","v":3209,"vw":18.994907},{"c":19.135,"h":19.16,"l":19.07,"n":29,"o":19.09,"t":"2026-10-22T13:50:00Z","v":4222,"vw":19.098417},{"c":19.0209,"h":19.08,"l":19.0209,"n":10,"o":19.08,"t":"2026-10-22T13:55:00Z","v":2594,"vw":19.035817},{"c":19.045,"h":19.045,"l":19.015,"n":5,"o":19.015,"t":"2026-10-22T14:00:00Z","v":510,"vw":19.026},{"c":19.1,"h":19.1,"l":19.07,"n":6,"o":19.07,"t":"2026-10-22T14:05:00Z","v":1625,"vw":19.092857},{"c":19.16,"h":19.16,"l":19.1484,"n":6,"o":19.1484,"t":"2026-10-22T14:10:00Z","v":1525,"vw":19.155969},{"c":19.195,"h":19.195,"l":19.195,"n":2,"o":19.195,"t":"2026-10-22T14:15:00Z","v":105,"vw":19.195},{"c":19.22,"h":19.22,"l":19.22,"n":6,"o":19.22,"t":"2026-10-22T14:25:00Z","v":1387,"vw":19.22},{"c":19.2919,"h":19.349,"l":19.27,"n":24,"o":19.27,"t":"2026-10-22T14:30:00Z","v":4144,"vw":19.304137},{"c":19.34,"h":19.34,"l":19.304,"n":4,"o":19.304,"t":"2026-10-22T14:35:00Z","v":1654,"vw":19.31525},{"c":19.365,"h":19.365,"l":19.365,"n":2,"o":19.365,"t":"2026-10-22T14:40:00Z","v":104,"vw":19.365},{"c":19.4401,"h":19.48,"l":19.4,"n":10,"o":19.4,"t":"2026-10-22T14:45:00Z","v":787,"vw":19.435688},{"c":19.505,"h":19.505,"l":19.48,"n":8,"o":19.48,"t":"2026-10-22T14:50:00Z","v":244,"vw":19.4925},{"c":19.545,"h":19.545,"l":19.52,"n":4,"o":19.52,"t":"2026-10-22T14:55:00Z","v":506,"vw":19.531111},{"c":19.465,"h":19.465,"l":19.465,"n":1,"o":19.465,"t":"2026-10-22T15:00:00Z","v":200,"vw":19.465},{"c":19.46,"h":19.46,"l":19.46,"n":1,"o":19.46,"t":"2026-10-22T15:05:00Z","v":400,"vw":19.46},{"c":19.484,"h":19.5117,"l":19.484,"n":11,"o":19.5,"t":"2026-10-22T15:10:00Z","v":2001,"vw":19.50797},{"c":19.4,"h":19.4,"l":19.4,"n":2,"o":19.4,"t":"2026-10-22T15:15:00Z","v":201,"vw":19.4},{"c":19.375,"h":19.375,"l":19.375,"n":1,"o":19.375,"t":"2026-10-22T15:20:00Z","v":250,"vw":19.375},{"c":19.47,"h":19.49,"l":19.47,"n":5,"o":19.485,"t":"2026-10-22T15:30:00Z","v":1001,"vw":19.483723},{"c":19.48,"h":19.54,"l":19.4747,"n":20,"o":19.52,"t":"2026-10-22T15:40:00Z","v":3989,"vw":19.497223},{"c":19.51,"h":19.51,"l":19.49,"n":10,"o":19.49,"t":"2026-10-22T15:45:00Z","v":6100,"vw":19.496414},{"c":19.41,"h":19.41,"l":19.41,"n":2,"o":19.41,"t":"2026-10-22T16:10:00Z","v":1270,"vw":19.41},{"c":19.4,"h":19.4,"l":19.4,"n":1,"o":19.4,"t":"2026-10-22T16:20:00Z","v":500,"vw":19.4},{"c":19.515,"h":19.529,"l":19.515,"n":6,"o":19.52,"t":"2026-10-22T16:40:00Z","v":3500,"vw":19.522902},{"c":19.5601,"h":19.5601,"l":19.5601,"n":1,"o":19.5601,"t":"2026-10-22T16:50:00Z","v":200,"vw":19.5601},{"c":19.545,"h":19.545,"l":19.545,"n":1,"o":19.545,"t":"2026-10-22T17:00:00Z","v":100,"vw":19.545},{"c":19.6,"h":19.6,"l":19.6,"n":3,"o":19.6,"t":"2026-10-22T17:05:00Z","v":1061,"vw":19.6},{"c":19.6,"h":19.6,"l":19.6,"n":1,"o":19.6,"t":"2026-10-22T17:10:00Z","v":515,"vw":19.6},{"c":19.575,"h":19.575,"l":19.54,"n":10,"o":19.56,"t":"2026-10-22T17:15:00Z","v":1586,"vw":19.558478},{"c":19.5215,"h":19.5215,"l":19.5215,"n":1,"o":19.5215,"t":"2026-10-22T17:40:00Z","v":100,"vw":19.5215},{"c":19.535,"h":19.535,"l":19.535,"n":1,"o":19.535,"t":"2026-10-22T17:45:00Z","v":109,"vw":19.535},{"c":19.54,"h":19.54,"l":19.54,"n":3,"o":19.54,"t":"2026-10-22T17:50:00Z","v":252,"vw":19.54},{"c":19.61,"h":19.61,"l":19.61,"n":1,"o":19.61,"t":"2026-10-22T18:05:00Z","v":100,"vw":19.61},{"c":19.6,"h":19.6,"l":19.598,"n":4,"o":19.6,"t":"2026-10-22T18:15:00Z","v":2300,"vw":19.599478},{"c":19.535,"h":19.535,"l":19.535,"n":1,"o":19.535,"t":"2026-10-22T18:20:00Z","v":200,"vw":19.535},{"c":19.595,"h":19.595,"l":19.595,"n":2,"o":19.595,"t":"2026-10-22T18:35:00Z","v":101,"vw":19.595},{"c":19.62,"h":19.62,"l":19.6,"n":5,"o":19.6,"t":"2026-10-22T18:50:00Z","v":3300,"vw":19.614243},{"c":19.68,"h":19.68,"l":19.639,"n":10,"o":19.639,"t":"2026-10-22T18:55:00Z","v":5120,"vw":19.651888},{"c":19.72,"h":19.72,"l":19.72,"n":1,"o":19.72,"t":"2026-10-22T19:00:00Z","v":1000,"vw":19.72},{"c":19.61,"h":19.61,"l":19.605,"n":4,"o":19.605,"t":"2026-10-22T19:10:00Z","v":400,"vw":19.6075},{"c":19.62,"h":19.62,"l":19.62,"n":2,"o":19.62,"t":"2026-10-22T19:15:00Z","v":150,"vw":19.62},{"c":19.605,"h":19.605,"l":19.605,"n":2,"o":19.605,"t":"2026-10-22T19:20:00Z","v":101,"vw":19.605},{"c":19.56,"h":19.59,"l":19.56,"n":9,"o":19.59,"t":"2026-10-22T19:25:00Z","v":2135,"vw":19.583415},{"c":19.64,"h":19.64,"l":19.6,"n":5,"o":19.6,"t":"2026-10-22T19:30:00Z","v":734,"vw":19.623683},{"c":19.67,"h":19.67,"l":19.64,"n":37,"o":19.64,"t":"2026-10-22T19:35:00Z","v":7704,"vw":19.641622},{"c":19.67,"h":19.685,"l":19.655,"n":3,"o":19.685,"t":"2026-10-22T19:40:00Z","v":550,"vw":19.668636},{"c":19.6889,"h":19.6889,"l":19.6889,"n":1,"o":19.6889,"t":"2026-10-22T19:45:00Z","v":200,"vw":19.6889},{"c":19.61,"h":19.66,"l":19.581,"n":14,"o":19.65,"t":"2026-10-22T19:50:00Z","v":1994,"vw":19.633},{"c":19.61,"h":19.65,"l":19.61,"n":16,"o":19.63,"t":"2026-10-22T19:55:00Z","v":4427,"vw":19.618589},{"c":19.51,"h":19.62,"l":19.51,"n":4,"o":19.62,"t":"2026-10-22T20:00:00Z","v":652,"vw":19.535385},{"c":19.5104,"h":19.5104,"l":19.5104,"n":1,"o":19.5104,"t":"2026-10-22T20:05:00Z","v":250,"vw":19.5104},{"c":19.56,"h":19.56,"l":19.56,"n":5,"o":19.56,"t":"2026-10-22T20:15:00Z","v":202,"vw":19.56},{"c":19.57,"h":19.591,"l":19.57,"n":4,"o":19.591,"t":"2026-10-22T20:40:00Z","v":487,"vw":19.57525},{"c":19.59,"h":19.59,"l":19.59,"n":5,"o":19.59,"t":"2026-10-22T23:30:00Z","v":133,"vw":19.59},{"c":19.42,"h":19.42,"l":19.42,"n":1,"o":19.42,"t":"2026-10-23T09:30:00Z","v":100,"vw":19.42},{"c":19.54,"h":19.54,"l":19.54,"n":2,"o":19.54,"t":"2026-10-23T11:00:00Z","v":101,"vw":19.54},{"c":19.6,"h":19.6,"l":19.6,"n":3,"o":19.6,"t":"2026-10-23T12:30:00Z","v":235,"vw":19.6},{"c":19.6311,"h":19.6311,"l":19.6311,"n":1,"o":19.6311,"t":"2026-10-23T12:35:00Z","v":100,"vw":19.6311},{"c":19.67,"h":19.67,"l":19.67,"n":2,"o":19.67,"t":"2026-10-23T12:50:00Z","v":200,"vw":19.67},{"c":19.6907,"h":19.6907,"l":19.6907,"n":1,"o":19.6907,"t":"2026-10-23T12:55:00Z","v":100,"vw":19.6907},{"c":19.79,"h":19.81,"l":19.71,"n":32,"o":19.71,"t":"2026-10-23T13:25:00Z","v":4752,"vw":19.774321},{"c":19.705,"h":19.86,"l":19.645,"n":24,"o":19.75,"t":"2026-10-23T13:30:00Z","v":6102,"vw":19.751157},{"c":19.765,"h":19.765,"l":19.765,"n":1,"o":19.765,"t":"2026-10-23T13:35:00Z","v":500,"vw":19.765},{"c":19.73,"h":19.73,"l":19.73,"n":2,"o":19.73,"t":"2026-10-23T13:40:00Z","v":160,"vw":19.73},{"c":19.62,"h":19.63,"l":19.62,"n":10,"o":19.62,"t":"2026-10-23T13:45:00Z","v":12000,"vw":19.622417},{"c":19.58,"h":19.61,"l":19.58,"n":2,"o":19.61,"t":"2026-10-23T13:50:00Z","v":200,"vw":19.595},{"c":19.514,"h":19.66,"l":19.514,"n":12,"o":19.66,"t":"2026-10-23T13:55:00Z","v":13526,"vw":19.654504},{"c":19.53,"h":19.54,"l":19.475,"n":11,"o":19.5,"t":"2026-10-23T14:00:00Z","v":13481,"vw":19.52781},{"c":19.55,"h":19.55,"l":19.55,"n":4,"o":19.55,"t":"2026-10-23T14:05:00Z","v":12004,"vw":19.55},{"c":19.56,"h":19.56,"l":19.55,"n":4,"o":19.55,"t":"2026-10-23T14:10:00Z","v":531,"vw":19.558},{"c":19.63,"h":19.63,"l":19.63,"n":3,"o":19.63,"t":"2026-10-23T14:15:00Z","v":557,"vw":19.63},{"c":19.55,"h":19.58,"l":19.55,"n":3,"o":19.58,"t":"2026-10-23T14:20:00Z","v":646,"vw":19.57},{"c":19.54,"h":19.54,"l":19.53,"n":42,"o":19.54,"t":"2026-10-23T14:30:00Z","v":5546,"vw":19.534032},{"c":19.53,"h":19.5494,"l":19.53,"n":3,"o":19.5494,"t":"2026-10-23T14:35:00Z","v":730,"vw":19.536644},{"c":19.491,"h":19.4917,"l":19.46,"n":42,"o":19.4917,"t":"2026-10-23T14:45:00Z","v":5719,"vw":19.468312},{"c":19.5,"h":19.5,"l":19.5,"n":1,"o":19.5,"t":"2026-10-23T14:50:00Z","v":100,"vw":19.5},{"c":19.51,"h":19.51,"l":19.5,"n":6,"o":19.5,"t":"2026-10-23T14:55:00Z","v":1705,"vw":19.505956},{"c":19.55,"h":19.55,"l":19.55,"n":4,"o":19.55,"t":"2026-10-23T15:00:00Z","v":1000,"vw":19.55},{"c":19.538,"h":19.54,"l":19.538,"n":3,"o":19.54,"t":"2026-10-23T15:05:00Z","v":600,"vw":19.539614},{"c":19.52,"h":19.52,"l":19.52,"n":5,"o":19.52,"t":"2026-10-23T15:10:00Z","v":490,"vw":19.52},{"c":19.6,"h":19.6,"l":19.6,"n":5,"o":19.6,"t":"2026-10-23T15:20:00Z","v":615,"vw":19.6},{"c":19.59,"h":19.6,"l":19.59,"n":2,"o":19.6,"t":"2026-10-23T15:25:00Z","v":1247,"vw":19.599142},{"c":19.55,"h":19.55,"l":19.55,"n":1,"o":19.55,"t":"2026-10-23T15:30:00Z","v":200,"vw":19.55},{"c":19.55,"h":19.55,"l":19.55,"n":1,"o":19.55,"t":"2026-10-23T16:05:00Z","v":100,"vw":19.55},{"c":19.61,"h":19.61,"l":19.61,"n":2,"o":19.61,"t":"2026-10-23T16:15:00Z","v":269,"vw":19.61}],"history":[{"c":26.95,"h":28.7,"l":26.94,"n":12779,"o":28.63,"t":"2024-10-21T04:00:00Z","v":2903596,"vw":27.600887},{"c":26.97,"h":27.48,"l":26.74,"n":7710,"o":27.2,"t":"2024-10-22T04:00:00Z","v":2073942,"vw":27.064518},{"c":28.09,"h":28.68,"l":27.3,"n":11891,"o":27.38,"t":"2024-10-23T04:00:00Z","v":3258206,"vw":28.080083},{"c":27.85,"h":28.4392,"l":27.57,"n":5889,"o":27.72,"t":"2024-10-24T04:00:00Z","v":2235257,"vw":28.016868},{"c":27.52,"h":27.73,"l":26.75,"n":6870,"o":27.71,"t":"2024-10-25T04:00:00Z","v":1936248,"vw":27.152437},{"c":27.81,"h":27.97,"l":27.08,"n":5475,"o":27.08,"t":"2024-10-28T04:00:00Z","v":1503270,"vw":27.637859},{"c":27.64,"h":28.32,"l":27.33,"n":5330,"o":27.92,"t":"2024-10-29T04:00:00Z","v":1854976,"vw":27.68904},{"c":28.24,"h":28.9496,"l":27.93,"n":5297,"o":28.18,"t":"2024-10-30T04:00:00Z","v":1159504,"vw":28.238789},{"c":30.25,"h":30.4,"l":28.75,"n":10955,"o":28.75,"t":"2024-10-31T04:00:00Z","v":2520754,"vw":29.918502},{"c":29.34,"h":29.5899,"l":28.675,"n":7856,"o":29.57,"t":"2024-11-01T04:00:00Z","v":2072189,"vw":29.100401},{"c":29.09,"h":29.27,"l":28.19,"n":4876,"o":28.69,"t":"2024-11-04T05:00:00Z","v":1160299,"vw":28.716618},{"c":27.92,"h":28.71,"l":27.7503,"n":5188,"o":28.66,"t":"2024-11-05T05:00:00Z","v":1655392,"vw":28.055546},{"c":26.24,"h":27.28,"l":25.95,"n":6610,"o":26.98,"t":"2024-11-06T05:00:00Z","v":1312933,"vw":26.478464},{"c":25.35,"h":26.05,"l":25.32,"n":4727,"o":26,"t":"2024-11-07T05:00:00Z","v":720264,"vw":25.600303},{"c":25.67,"h":26.01,"l":25.1201,"n":4282,"o":25.38,"t":"2024-11-08T05:00:00Z","v":1139551,"vw":25.689548},{"c":26.29,"h":26.73,"l":25.41,"n":4552,"o":25.44,"t":"2024-11-11T05:00:00Z","v":1554842,"vw":26.199695},{"c":25.46,"h":26.0999,"l":25.12,"n":4216,"o":25.93,"t":"2024-11-12T05:00:00Z","v":1047201,"vw":25.499242},{"c":25.95,"h":26.09,"l":25.26,"n":3413,"o":25.28,"t":"2024-11-13T05:00:00Z","v":762188,"vw":25.764271},{"c":25.87,"h":26.1993,"l":25.28,"n":3591,"o":25.63,"t":"2024-11-14T05:00:00Z","v":954418,"vw":25.702125},{"c":27.17,"h":27.65,"l":26.32,"n":6106,"o":26.4,"t":"2024-11-15T05:00:00Z","v":1359303,"vw":27.035225},{"c":27.7,"h":28.54,"l":27.29,"n":5537,"o":27.89,"t":"2024-11-18T05:00:00Z","v":1159344,"vw":27.813225},{"c":25.69,"h":27.46,"l":25.655,"n":7237,"o":27.37,"t":"2024-11-19T05:00:00Z","v":1937461,"vw":26.185475},{"c":26,"h":26.8,"l":25.61,"n":9711,"o":25.61,"t":"2024-11-20T05:00:00Z","v":2192272,"vw":26.247179},{"c":25.77,"h":27.365,"l":24.15,"n":16971,"o":25.07,"t":"2024-11-21T05:00:00Z","v":3474324,"vw":26.05611},{"c":27.03,"h":27.24,"l":25.66,"n":4643,"o":25.98,"t":"2024-11-22T05:00:00Z","v":1055957,"vw":26.745914},{"c":28.73,"h":28.77,"l":27.04,"n":5575,"o":27.05,"t":"2024-11-25T05:00:00Z","v":925659,"vw":28.259857},{"c":28.49,"h":28.83,"l":27.69,"n":3043,"o":28.21,"t":"2024-11-26T05:00:00Z","v":843049,"vw":28.370521},{"c":28.94,"h":30.02,"l":28.94,"n":5854,"o":29.07,"t":"2024-11-27T05:00:00Z","v":990096,"vw":29.578449},{"c":28.02,"h":28.75,"l":27.68,"n":3367,"o":28.49,"t":"2024-11-29T05:00:00Z","v":499580,"vw":28.063549},{"c":27.94,"h":28.16,"l":27.4,"n":3739,"o":27.88,"t":"2024-12-02T05:00:00Z","v":806732,"vw":27.799911},{"c":27.47,"h":28.15,"l":27.3999,"n":3442,"o":28.01,"t":"2024-12-03T05:00:00Z","v":643626,"vw":27.710567},{"c":26.06,"h":27.4393,"l":25.859,"n":5962,"o":26.9011,"t":"2024-12-04T05:00:00Z","v":1120970,"vw":26.461646},{"c":26.08,"h":26.3565,"l":25.68,"n":4443,"o":26.07,"t":"2024-12-05T05:00:00Z","v":818558,"vw":26.016825},{"c":26.77,"h":27.07,"l":25.9,"n":4178,"o":26.19,"t":"2024-12-06T05:00:00Z","v":781119,"vw":26.515367},{"c":27.82,"h":28.27,"l":27.48,"n":6148,"o":27.8,"t":"2024-12-09T05:00:00Z","v":859097,"vw":27.837065},{"c":28.95,"h":29.32,"l":26.925,"n":7036,"o":27.785,"t":"2024-12-10T05:00:00Z","v":1073366,"vw":28.298073},{"c":27.62,"h":28.8994,"l":27.33,"n":5057,"o":28.19,"t":"2024-12-11T05:00:00Z","v":909317,"vw":28.058029},{"c":28.19,"h":28.6198,"l":27.8729,"n":3870,"o":28.23,"t":"2024-12-12T05:00:00Z","v":726840,"vw":28.186656},{"c":29.17,"h":29.6436,"l":27.57,"n":5828,"o":27.65,"t":"2024-12-13T05:00:00Z","v":1004690,"vw":28.887628},{"c":29.89,"h":30.38,"l":29.1,"n":5277,"o":29.19,"t":"2024-12-16T05:00:00Z","v":974113,"vw":29.987125},{"c":30.46,"h":31.64,"l":30.0425,"n":7421,"o":30.9,"t":"2024-12-17T05:00:00Z","v":1234389,"vw":30.885237},{"c":30.88,"h":31.12,"l":28.25,"n":6453,"o":29.22,"t":"2024-12-18T05:00:00Z","v":1067913,"vw":29.308277},{"c":30.33,"h":30.72,"l":29.14,"n":4365,"o":29.95,"t":"2024-12-19T05:00:00Z","v":705507,"vw":29.994061},{"c":28.83,"h":31.17,"l":28.731,"n":5020,"o":30.61,"t":"2024-12-20T05:00:00Z","v":663572,"vw":29.498232},{"c":23.97,"h":25.1791,"l":23.94,"n":6308,"o":24.92,"t":"2024-12-23T05:00:00Z","v":1006310,"vw":24.41303},{"c":23.8,"h":24.21,"l":23.3901,"n":2731,"o":23.93,"t":"2024-12-24T05:00:00Z","v":379800,"vw":23.730929},{"c":23.9,"h":24.45,"l":23.67,"n":3097,"o":24,"t":"2024-12-26T05:00:00Z","v":457478,"vw":24.053579},{"c":24.65,"h":25.24,"l":24.22,"n":3766,"o":24.29,"t":"2024-12-27T05:00:00Z","v":569203,"vw":24.830919},{"c":24.58,"h":25.45,"l":23.8101,"n":5599,"o":25.28,"t":"2024-12-30T05:00:00Z","v":844267,"vw":24.371517},{"c":25.42,"h":25.515,"l":24.4,"n":4229,"o":24.4,"t":"2024-12-31T05:00:00Z","v":832345,"vw":25.088536},{"c":24.29,"h":25.32,"l":24.12,"n":4651,"o":24.92,"t":"2025-01-02T05:00:00Z","v":1145060,"vw":24.590177},{"c":22.64,"h":23.88,"l":22.56,"n":8166,"o":23.87,"t":"2025-01-03T05:00:00Z","v":1629065,"vw":22.879157},{"c":21.5,"h":21.87,"l":20.87,"n":8995,"o":21.73,"t":"2025-01-06T05:00:00Z","v":1995392,"vw":21.25676},{"c":23.54,"h":23.5497,"l":20.72,"n":9664,"o":20.72,"t":"2025-01-07T05:00:00Z","v":2404497,"vw":22.707825},{"c":23.56,"h":24.0818,"l":22.57,"n":5913,"o":22.89,"t":"2025-01-08T05:00:00Z","v":1339466,"vw":23.40149},{"c":24.6,"h":25.029,"l":24.1895,"n":5289,"o":24.2,"t":"2025-01-10T05:00:00Z","v":1072389,"vw":24.609572},{"c":25.35,"h":26.32,"l":25.281,"n":6474,"o":26.26,"t":"2025-01-13T05:00:00Z","v":1398419,"vw":25.691255},{"c":25.75,"h":26.25,"l":24.45,"n":4256,"o":24.48,"t":"2025-01-14T05:00:00Z","v":881303,"vw":25.680325},{"c":24.46,"h":25.9,"l":24.42,"n":3335,"o":25.15,"t":"2025-01-15T05:00:00Z","v":800606,"vw":24.86466},{"c":25.18,"h":25.19,"l":23.81,"n":3026,"o":23.81,"t":"2025-01-16T05:00:00Z","v":1042811,"vw":24.517401},{"c":24.03,"h":24.645,"l":23.81,"n":4326,"o":24.36,"t":"2025-01-17T05:00:00Z","v":940791,"vw":24.063866},{"c":23.2,"h":24.15,"l":22.97,"n":3421,"o":23.66,"t":"2025-01-21T05:00:00Z","v":872373,"vw":23.428344},{"c":21.71,"h":22.5,"l":21.52,"n":5894,"o":22.26,"t":"2025-01-22T05:00:00Z","v":1720980,"vw":21.786847},{"c":21.68,"h":22.45,"l":21.6685,"n":4721,"o":22.22,"t":"2025-01-23T05:00:00Z","v":1218463,"vw":21.992394},{"c":22.67,"h":22.8499,"l":21.2998,"n":4451,"o":21.45,"t":"2025-01-24T05:00:00Z","v":1619309,"vw":22.292411},{"c":28.43,"h":28.87,"l":26.12,"n":22605,"o":26.97,"t":"2025-01-27T05:00:00Z","v":5889577,"vw":27.729917},{"c":24.52,"h":29.2,"l":24.52,"n":21775,"o":27.22,"t":"2025-01-28T05:00:00Z","v":6630713,"vw":26.57529},{"c":26.15,"h":27.22,"l":25.3,"n":11697,"o":25.42,"t":"2025-01-29T05:00:00Z","v":3423026,"vw":26.365362},{"c":25.9,"h":27.98,"l":25.81,"n":7670,"o":26.41,"t":"2025-01-30T05:00:00Z","v":2288038,"vw":27.034765},{"c":27.33,"h":27.5835,"l":24.9135,"n":8630,"o":26.14,"t":"2025-01-31T05:00:00Z","v":2013487,"vw":26.327757},{"c":28.49,"h":29.66,"l":27.8423,"n":10933,"o":29.18,"t":"2025-02-03T05:00:00Z","v":2531807,"vw":28.722038},{"c":27.77,"h":28.51,"l":26.8672,"n":6133,"o":28.365,"t":"2025-02-04T05:00:00Z","v":1515658,"vw":27.61607},{"c":25.57,"h":27.06,"l":25.57,"n":6550,"o":26.73,"t":"2025-02-05T05:00:00Z","v":1369464,"vw":26.182773},{"c":24.47,"h":25.52,"l":24.4406,"n":6811,"o":24.88,"t":"2025-02-06T05:00:00Z","v":1280535,"vw":24.862947},{"c":24.14,"h":24.76,"l":23.99,"n":5619,"o":24.35,"t":"2025-02-07T05:00:00Z","v":1201885,"vw":24.408902},{"c":23.13,"h":24.07,"l":22.7,"n":7716,"o":24.07,"t":"2025-02-10T05:00:00Z","v":2384588,"vw":22.981976},{"c":23.3,"h":23.7689,"l":22.875,"n":5057,"o":23.38,"t":"2025-02-11T05:00:00Z","v":1484028,"vw":23.192636},{"c":23.75,"h":24.28,"l":23.463,"n":4967,"o":24.02,"t":"2025-02-12T05:00:00Z","v":1227578,"vw":23.721685},{"c":22.65,"h":23.74,"l":22.3099,"n":4713,"o":23.62,"t":"2025-02-13T05:00:00Z","v":954475,"vw":22.769593},{"c":21.74,"h":22.55,"l":21.66,"n":5147,"o":22.38,"t":"2025-02-14T05:00:00Z","v":1112074,"vw":22.053235},{"c":21.64,"h":21.96,"l":20.6801,"n":6342,"o":21.2,"t":"2025-02-18T05:00:00Z","v":1398241,"vw":21.463587},{"c":21.68,"h":22.12,"l":21.18,"n":4905,"o":21.58,"t":"2025-02-19T05:00:00Z","v":1501356,"vw":21.596852},{"c":21.47,"h":22.2486,"l":21.3953,"n":3311,"o":21.53,"t":"2025-02-20T05:00:00Z","v":881729,"vw":21.732633},{"c":22.8,"h":22.855,"l":21.2,"n":5358,"o":21.53,"t":"2025-02-21T05:00:00Z","v":1821258,"vw":22.227446},{"c":23.85,"h":23.89,"l":21.74,"n":7697,"o":22.19,"t":"2025-02-24T05:00:00Z","v":2266679,"vw":22.899113},{"c":24.85,"h":25.44,"l":23.88,"n":12352,"o":23.96,"t":"2025-02-25T05:00:00Z","v":2241236,"vw":24.556891},{"c":23.46,"h":24.31,"l":22.78,"n":11125,"o":23.87,"t":"2025-02-26T05:00:00Z","v":2983104,"vw":23.690958},{"c":26.47,"h":26.5,"l":22.5,"n":27905,"o":22.5,"t":"2025-02-27T05:00:00Z","v":5099045,"vw":24.854238},{"c":24.88,"h":27.73,"l":24.88,"n":13595,"o":27.2,"t":"2025-02-28T05:00:00Z","v":2507892,"vw":26.295235},{"c":28.21,"h":28.68,"l":25.3,"n":19379,"o":25.3,"t":"2025-03-03T05:00:00Z","v":3350243,"vw":27.373675},{"c":27.53,"h":29.68,"l":26.2428,"n":14977,"o":29.45,"t":"2025-03-04T05:00:00Z","v":2818710,"vw":28.02255},{"c":26.96,"h":28,"l":26.7,"n":9193,"o":26.95,"t":"2025-03-05T05:00:00Z","v":1939954,"vw":27.327785},{"c":29.33,"h":29.4735,"l":27.7145,"n":8863,"o":28.33,"t":"2025-03-06T05:00:00Z","v":1560103,"vw":28.58329},{"c":28.49,"h":30.55,"l":28.2102,"n":12930,"o":29.1,"t":"2025-03-07T05:00:00Z","v":1658240,"vw":29.308681},{"c":30.67,"h":31.279,"l":28.8501,"n":14093,"o":29.64,"t":"2025-03-10T04:00:00Z","v":2264430,"vw":30.344097},{"c":29.96,"h":31.618,"l":28.465,"n":8363,"o":30.77,"t":"2025-03-11T04:00:00Z","v":1440848,"vw":29.823351},{"c":27.09,"h":28.25,"l":26.68,"n":8490,"o":27.74,"t":"2025-03-12T04:00:00Z","v":1771318,"vw":27.311967},{"c":27.07,"h":27.75,"l":26.39,"n":6215,"o":26.66,"t":"2025-03-13T04:00:00Z","v":1237015,"vw":26.990861},{"c":25.03,"h":26.23,"l":24.94,"n":6616,"o":26.13,"t":"2025-03-14T04:00:00Z","v":1389996,"vw":25.410004},{"c":25.6,"h":26.1074,"l":24.6351,"n":5755,"o":24.69,"t":"2025-03-17T04:00:00Z","v":1052491,"vw":25.483107},{"c":26.97,"h":27.25,"l":25.86,"n":6822,"o":26.2,"t":"2025-03-18T04:00:00Z","v":1236265,"vw":26.687434},{"c":26.27,"h":26.9,"l":25.25,"n":5555,"o":26.33,"t":"2025-03-19T04:00:00Z","v":968428,"vw":26.069478},{"c":25.94,"h":26.58,"l":25.38,"n":4823,"o":26.58,"t":"2025-03-20T04:00:00Z","v":1007781,"vw":25.856075},{"c":26.26,"h":26.9731,"l":26.1403,"n":3783,"o":26.46,"t":"2025-03-21T04:00:00Z","v":641851,"vw":26.543592},{"c":25.06,"h":25.6199,"l":24.72,"n":3604,"o":25.45,"t":"2025-03-24T04:00:00Z","v":609223,"vw":25.026484},{"c":25.25,"h":25.75,"l":25.03,"n":2974,"o":25.28,"t":"2025-03-25T04:00:00Z","v":575226,"vw":25.331442},{"c":27.42,"h":27.72,"l":25.86,"n":8837,"o":25.86,"t":"2025-03-26T04:00:00Z","v":1560048,"vw":27.052091},{"c":28.25,"h":28.5167,"l":27.16,"n":6444,"o":28.32,"t":"2025-03-27T04:00:00Z","v":1291502,"vw":27.90429},{"c":28.93,"h":29.14,"l":27.7103,"n":5884,"o":28.25,"t":"2025-03-28T04:00:00Z","v":1039558,"vw":28.693516},{"c":29.34,"h":31.2918,"l":29.22,"n":6762,"o":30.76,"t":"2025-03-31T04:00:00Z","v":1052735,"vw":30.412904},{"c":28.71,"h":30.2,"l":28.71,"n":5187,"o":29.41,"t":"2025-04-01T04:00:00Z","v":885797,"vw":29.456127},{"c":28.69,"h":30.02,"l":28.03,"n":5337,"o":29.87,"t":"2025-04-02T04:00:00Z","v":943197,"vw":28.882562},{"c":31.94,"h":32.05,"l":30.5,"n":6632,"o":31.34,"t":"2025-04-03T04:00:00Z","v":965058,"vw":31.285964},{"c":35.55,"h":36.56,"l":32.84,"n":15133,"o":33.43,"t":"2025-04-04T04:00:00Z","v":2782803,"vw":35.034809},{"c":33.57,"h":39.85,"l":31.4101,"n":14170,"o":39.4,"t":"2025-04-07T04:00:00Z","v":1588041,"vw":34.954199},{"c":34.16,"h":35.2937,"l":29.45,"n":12805,"o":30.38,"t":"2025-04-08T04:00:00Z","v":2013331,"vw":31.799803},{"c":24.87,"h":33.59,"l":24.38,"n":14269,"o":32.93,"t":"2025-04-09T04:00:00Z","v":1906502,"vw":29.414392},{"c":26.9,"h":28.389,"l":25.88,"n":10441,"o":26.41,"t":"2025-04-10T04:00:00Z","v":1575221,"vw":27.047583},{"c":25.73,"h":26.95,"l":25.47,"n":7550,"o":26.53,"t":"2025-04-11T04:00:00Z","v":1366501,"vw":26.103547},{"c":25.76,"h":26.3061,"l":24.51,"n":5466,"o":24.52,"t":"2025-04-14T04:00:00Z","v":1353457,"vw":25.455717},{"c":25.3,"h":25.83,"l":24.77,"n":5329,"o":25.63,"t":"2025-04-15T04:00:00Z","v":1163643,"vw":25.24828},{"c":27.84,"h":29.2,"l":27.08,"n":18697,"o":27.89,"t":"2025-04-16T04:00:00Z","v":4690625,"vw":28.137096},{"c":29.11,"h":29.64,"l":27.89,"n":8080,"o":27.89,"t":"2025-04-17T04:00:00Z","v":1293726,"vw":29.077642},{"c":31.1,"h":31.8197,"l":29.99,"n":6718,"o":30.28,"t":"2025-04-21T04:00:00Z","v":1006847,"vw":31.201429},{"c":30.1,"h":30.8222,"l":29.6665,"n":4668,"o":30.15,"t":"2025-04-22T04:00:00Z","v":735161,"vw":30.197718},{"c":28.41,"h":28.67,"l":27.41,"n":4768,"o":27.49,"t":"2025-04-23T04:00:00Z","v":863062,"vw":28.021271},{"c":26.88,"h":28.21,"l":26.8,"n":4333,"o":28.09,"t":"2025-04-24T04:00:00Z","v":860193,"vw":27.244473},{"c":25.15,"h":27.1,"l":24.78,"n":4846,"o":26.69,"t":"2025-04-25T04:00:00Z","v":940560,"vw":25.598778},{"c":25.91,"h":26.77,"l":25.4,"n":3754,"o":25.55,"t":"2025-04-28T04:00:00Z","v":758997,"vw":26.156454},{"c":25.86,"h":26.3499,"l":25.4129,"n":3285,"o":26.27,"t":"2025-04-29T04:00:00Z","v":572902,"vw":25.776598},{"c":26,"h":27.5,"l":25.87,"n":5265,"o":27.47,"t":"2025-04-30T04:00:00Z","v":902798,"vw":26.742962},{"c":24.9,"h":24.99,"l":23.7112,"n":5200,"o":24.36,"t":"2025-05-01T04:00:00Z","v":980155,"vw":24.292808},{"c":23.99,"h":24.2849,"l":23.64,"n":2990,"o":24.1,"t":"2025-05-02T04:00:00Z","v":454998,"vw":23.962629},{"c":24.13,"h":24.5197,"l":23.9,"n":2112,"o":24.4,"t":"2025-05-05T04:00:00Z","v":332796,"vw":24.154424},{"c":24.23,"h":25.1,"l":23.87,"n":3135,"o":24.94,"t":"2025-05-06T04:00:00Z","v":665084,"vw":24.464562},{"c":23.17,"h":24.645,"l":22.9569,"n":3445,"o":24.4,"t":"2025-05-07T04:00:00Z","v":604831,"vw":23.835396},{"c":23.01,"h":23.44,"l":22.66,"n":2979,"o":22.73,"t":"2025-05-08T04:00:00Z","v":655701,"vw":22.958247},{"c":23.29,"h":23.68,"l":22.7825,"n":1519,"o":23.04,"t":"2025-05-09T04:00:00Z","v":233616,"vw":23.262249},{"c":21.39,"h":22.156,"l":21.37,"n":3977,"o":21.7,"t":"2025-05-12T04:00:00Z","v":563313,"vw":21.651096},{"c":19.61,"h":20.98,"l":19.25,"n":8925,"o":20.9,"t":"2025-05-13T04:00:00Z","v":1463368,"vw":19.744752},{"c":18.38,"h":19.18,"l":18.35,"n":5670,"o":18.86,"t":"2025-05-14T04:00:00Z","v":1011442,"vw":18.6758},{"c":18.44,"h":18.91,"l":18.17,"n":3712,"o":18.58,"t":"2025-05-15T04:00:00Z","v":784986,"vw":18.553344},{"c":18.36,"h":18.74,"l":18.193,"n":17108,"o":18.2,"t":"2025-05-16T04:00:00Z","v":701076,"vw":18.404072},{"c":18.35,"h":18.96,"l":18.27,"n":5609,"o":18.96,"t":"2025-05-19T04:00:00Z","v":775825,"vw":18.453295},{"c":18.57,"h":18.918,"l":18.54,"n":2625,"o":18.56,"t":"2025-05-20T04:00:00Z","v":531013,"vw":18.706301},{"c":19.15,"h":19.36,"l":17.955,"n":3843,"o":18.8401,"t":"2025-05-21T04:00:00Z","v":882059,"vw":18.623845},{"c":18.89,"h":19.155,"l":18.59,"n":2440,"o":18.98,"t":"2025-05-22T04:00:00Z","v":437937,"vw":18.866872},{"c":19.23,"h":19.65,"l":18.93,"n":4322,"o":19.56,"t":"2025-05-23T04:00:00Z","v":961714,"vw":19.268087},{"c":18.33,"h":18.7625,"l":18.2807,"n":4111,"o":18.56,"t":"2025-05-27T04:00:00Z","v":654111,"vw":18.428813},{"c":18.42,"h":18.47,"l":17.98,"n":9441,"o":18.21,"t":"2025-05-28T04:00:00Z","v":2202541,"vw":18.252251},{"c":17.57,"h":17.83,"l":16.69,"n":9662,"o":16.95,"t":"2025-05-29T04:00:00Z","v":2627873,"vw":17.275959},{"c":18.36,"h":18.745,"l":17.4909,"n":6874,"o":17.64,"t":"2025-05-30T04:00:00Z","v":1623983,"vw":18.27699},{"c":17.9,"h":18.28,"l":17.735,"n":4424,"o":18.28,"t":"2025-06-02T04:00:00Z","v":974947,"vw":17.965617},{"c":17.15,"h":17.77,"l":16.99,"n":5721,"o":17.62,"t":"2025-06-03T04:00:00Z","v":1114282,"vw":17.179534},{"c":17.04,"h":17.45,"l":16.95,"n":2862,"o":16.99,"t":"2025-06-04T04:00:00Z","v":618595,"vw":17.179607},{"c":17.38,"h":17.568,"l":16.67,"n":5149,"o":17,"t":"2025-06-05T04:00:00Z","v":1342573,"vw":17.049012},{"c":17.08,"h":17.09,"l":16.79,"n":3039,"o":16.9,"t":"2025-06-06T04:00:00Z","v":676564,"vw":16.94962},{"c":16.91,"h":17.01,"l":16.48,"n":3472,"o":16.79,"t":"2025-06-09T04:00:00Z","v":716686,"vw":16.747849},{"c":16.68,"h":17.09,"l":16.615,"n":2585,"o":16.85,"t":"2025-06-10T04:00:00Z","v":590234,"vw":16.820029},{"c":16.88,"h":17.03,"l":16.5,"n":2939,"o":16.57,"t":"2025-06-11T04:00:00Z","v":774946,"vw":16.755259},{"c":16.5,"h":17.04,"l":16.49,"n":4084,"o":17.04,"t":"2025-06-12T04:00:00Z","v":1090999,"vw":16.632763},{"c":17,"h":17.19,"l":16.7516,"n":3645,"o":16.94,"t":"2025-06-13T04:00:00Z","v":902582,"vw":16.958648},{"c":16.53,"h":16.76,"l":16.28,"n":3861,"o":16.76,"t":"2025-06-16T04:00:00Z","v":905484,"vw":16.475907},{"c":16.64,"h":16.68,"l":16.4578,"n":2476,"o":16.585,"t":"2025-06-17T04:00:00Z","v":747527,"vw":16.559621},{"c":16.41,"h":16.8,"l":16.38,"n":2765,"o":16.64,"t":"2025-06-18T04:00:00Z","v":803151,"vw":16.51061},{"c":16.7,"h":16.8799,"l":16.29,"n":2936,"o":16.42,"t":"2025-06-20T04:00:00Z","v":528936,"vw":16.638414},{"c":16.64,"h":17.01,"l":16.54,"n":2980,"o":16.93,"t":"2025-06-23T04:00:00Z","v":953192,"vw":16.727762},{"c":16.02,"h":16.41,"l":15.98,"n":3584,"o":16.41,"t":"2025-06-24T04:00:00Z","v":963853,"vw":16.155729},{"c":14.96,"h":15.76,"l":14.95,"n":8981,"o":15.76,"t":"2025-06-25T04:00:00Z","v":2194727,"vw":15.298822},{"c":14.86,"h":15.0052,"l":14.625,"n":7053,"o":14.72,"t":"2025-06-26T04:00:00Z","v":2250354,"vw":14.799579},{"c":14.48,"h":14.83,"l":14.3464,"n":6969,"o":14.74,"t":"2025-06-27T04:00:00Z","v":1798409,"vw":14.582873},{"c":14.46,"h":14.7285,"l":14.36,"n":3617,"o":14.39,"t":"2025-06-30T04:00:00Z","v":866794,"vw":14.505183},{"c":15.09,"h":15.34,"l":14.565,"n":5437,"o":14.69,"t":"2025-07-01T04:00:00Z","v":1594726,"vw":14.999392},{"c":14.52,"h":15.16,"l":14.475,"n":3696,"o":15.16,"t":"2025-07-02T04:00:00Z","v":1138673,"vw":14.662207},{"c":14.25,"h":14.45,"l":14.0146,"n":3938,"o":14.39,"t":"2025-07-03T04:00:00Z","v":1052535,"vw":14.203605},{"c":14.39,"h":14.5,"l":14.2495,"n":3206,"o":14.38,"t":"2025-07-07T04:00:00Z","v":1024987,"vw":14.35439},{"c":14.16,"h":14.36,"l":14.12,"n":3360,"o":14.27,"t":"2025-07-08T04:00:00Z","v":847737,"vw":14.237249},{"c":13.77,"h":14,"l":13.589,"n":6089,"o":14,"t":"2025-07-09T04:00:00Z","v":2467005,"vw":13.750606},{"c":13.64,"h":13.94,"l":13.58,"n":4241,"o":13.59,"t":"2025-07-10T04:00:00Z","v":1549882,"vw":13.725602},{"c":13.52,"h":13.7,"l":13.1622,"n":6841,"o":13.69,"t":"2025-07-11T04:00:00Z","v":2534632,"vw":13.379543},{"c":13.64,"h":13.88,"l":13.46,"n":3962,"o":13.46,"t":"2025-07-14T04:00:00Z","v":1777994,"vw":13.602724},{"c":12.82,"h":13.01,"l":12.61,"n":10075,"o":12.78,"t":"2025-07-15T04:00:00Z","v":3654573,"vw":12.792599},{"c":12.7472,"h":13.025,"l":12.7019,"n":4551,"o":12.79,"t":"2025-07-16T04:00:00Z","v":2061519,"vw":12.837389},{"c":12.57,"h":12.8037,"l":12.44,"n":4475,"o":12.68,"t":"2025-07-17T04:00:00Z","v":1720462,"vw":12.554592},{"c":12.64,"h":12.751,"l":12.435,"n":4056,"o":12.47,"t":"2025-07-18T04:00:00Z","v":1621797,"vw":12.603359},{"c":12.75,"h":12.77,"l":12.55,"n":2816,"o":12.59,"t":"2025-07-21T04:00:00Z","v":1356255,"vw":12.662366},{"c":13.24,"h":13.51,"l":12.77,"n":5393,"o":12.77,"t":"2025-07-22T04:00:00Z","v":1546347,"vw":13.216031},{"c":12.8,"h":13.13,"l":12.74,"n":4533,"o":12.94,"t":"2025-07-23T04:00:00Z","v":1783969,"vw":12.922538},{"c":12.47,"h":12.74,"l":12.46,"n":3679,"o":12.6,"t":"2025-07-24T04:00:00Z","v":1235873,"vw":12.565914},{"c":12.51,"h":12.551,"l":12.375,"n":3078,"o":12.5,"t":"2025-07-25T04:00:00Z","v":1051014,"vw":12.446503},{"c":12.1659,"h":12.42,"l":12.15,"n":3432,"o":12.42,"t":"2025-07-28T04:00:00Z","v":969821,"vw":12.298381},{"c":12.29,"h":12.32,"l":11.89,"n":5420,"o":12.05,"t":"2025-07-29T04:00:00Z","v":1605507,"vw":12.092047},{"c":11.9,"h":12.23,"l":11.84,"n":7681,"o":12.18,"t":"2025-07-30T04:00:00Z","v":2315176,"vw":11.966192},{"c":12.04,"h":12.225,"l":11.51,"n":7267,"o":11.56,"t":"2025-07-31T04:00:00Z","v":2815672,"vw":11.850773},{"c":12.47,"h":12.74,"l":12.1797,"n":8333,"o":12.46,"t":"2025-08-01T04:00:00Z","v":2838466,"vw":12.44151},{"c":11.8,"h":12.37,"l":11.785,"n":4785,"o":12.32,"t":"2025-08-04T04:00:00Z","v":1816111,"vw":11.967421},{"c":11.96,"h":12.19,"l":11.7749,"n":4511,"o":11.82,"t":"2025-08-05T04:00:00Z","v":1354597,"vw":11.962454},{"c":11.86,"h":12.16,"l":11.805,"n":3709,"o":12.15,"t":"2025-08-06T04:00:00Z","v":1593401,"vw":11.931347},{"c":11.72,"h":11.9145,"l":11.425,"n":3544,"o":11.64,"t":"2025-08-07T04:00:00Z","v":1209086,"vw":11.657655},{"c":11.54,"h":11.7554,"l":11.48,"n":2303,"o":11.64,"t":"2025-08-08T04:00:00Z","v":622323,"vw":11.566392},{"c":11.6,"h":11.77,"l":11.4312,"n":3925,"o":11.61,"t":"2025-08-11T04:00:00Z","v":1453846,"vw":11.529804},{"c":11.5,"h":11.85,"l":11.4899,"n":5414,"o":11.51,"t":"2025-08-12T04:00:00Z","v":1972014,"vw":11.601215},{"c":11.65,"h":11.865,"l":11.43,"n":5831,"o":11.54,"t":"2025-08-13T04:00:00Z","v":2665478,"vw":11.708476},{"c":11.61,"h":11.85,"l":11.52,"n":4721,"o":11.84,"t":"2025-08-14T04:00:00Z","v":2315881,"vw":11.631493},{"c":11.77,"h":11.995,"l":11.63,"n":14452,"o":11.63,"t":"2025-08-15T04:00:00Z","v":2209957,"vw":11.833231},{"c":11.63,"h":11.75,"l":11.53,"n":4119,"o":11.75,"t":"2025-08-18T04:00:00Z","v":2741027,"vw":11.638965},{"c":12.24,"h":12.2587,"l":11.6,"n":6896,"o":11.6,"t":"2025-08-19T04:00:00Z","v":2389603,"vw":12.099085},{"c":12.26,"h":12.95,"l":12.26,"n":8220,"o":12.32,"t":"2025-08-20T04:00:00Z","v":4252894,"vw":12.574239},{"c":12.31,"h":12.43,"l":12.12,"n":3453,"o":12.31,"t":"2025-08-21T04:00:00Z","v":1745700,"vw":12.3103},{"c":12,"h":12.709,"l":11.933,"n":5448,"o":12.55,"t":"2025-08-22T04:00:00Z","v":2616245,"vw":12.104392},{"c":11.83,"h":12.14,"l":11.615,"n":4265,"o":11.95,"t":"2025-08-25T04:00:00Z","v":2230391,"vw":11.720095},{"c":11.63,"h":11.925,"l":11.5765,"n":3610,"o":11.8,"t":"2025-08-26T04:00:00Z","v":2268170,"vw":11.668947},{"c":11.66,"h":11.89,"l":11.57,"n":8059,"o":11.64,"t":"2025-08-27T04:00:00Z","v":3472460,"vw":11.668487},{"c":11.8,"h":12.15,"l":11.38,"n":10127,"o":11.74,"t":"2025-08-28T04:00:00Z","v":6063866,"vw":11.836313},{"c":12.38,"h":12.4781,"l":11.995,"n":7107,"o":12,"t":"2025-08-29T04:00:00Z","v":4158966,"vw":12.358366},{"c":12.75,"h":13.1268,"l":12.58,"n":8348,"o":12.85,"t":"2025-09-02T04:00:00Z","v":4638599,"vw":12.879359},{"c":12.77,"h":12.9601,"l":12.57,"n":4878,"o":12.74,"t":"2025-09-03T04:00:00Z","v":2991784,"vw":12.773606},{"c":12.66,"h":12.915,"l":12.65,"n":3418,"o":12.77,"t":"2025-09-04T04:00:00Z","v":2856626,"vw":12.773786},{"c":13.18,"h":13.5,"l":12.96,"n":7443,"o":13.07,"t":"2025-09-05T04:00:00Z","v":3827814,"vw":13.260631},{"c":13.03,"h":13.12,"l":12.72,"n":3763,"o":13.12,"t":"2025-09-08T04:00:00Z","v":1958949,"vw":12.877804},{"c":12.75,"h":13.2101,"l":12.7293,"n":3548,"o":12.97,"t":"2025-09-09T04:00:00Z","v":2240904,"vw":13.020887},{"c":12.02,"h":12.2375,"l":11.8,"n":6722,"o":12.11,"t":"2025-09-10T04:00:00Z","v":3771705,"vw":12.030917},{"c":12.04,"h":12.1038,"l":11.73,"n":4293,"o":11.79,"t":"2025-09-11T04:00:00Z","v":3320645,"vw":11.98803},{"c":11.97,"h":12.11,"l":11.8935,"n":2746,"o":11.93,"t":"2025-09-12T04:00:00Z","v":2009161,"vw":11.981886},{"c":11.98,"h":12.31,"l":11.9332,"n":4610,"o":12.2,"t":"2025-09-15T04:00:00Z","v":3043785,"vw":12.102182},{"c":12.28,"h":12.3301,"l":12.03,"n":3703,"o":12.05,"t":"2025-09-16T04:00:00Z","v":3635202,"vw":12.221291},{"c":12.77,"h":12.9681,"l":12.48,"n":7732,"o":12.55,"t":"2025-09-17T04:00:00Z","v":5094282,"vw":12.769277},{"c":12.11,"h":12.46,"l":12.0121,"n":5841,"o":12.37,"t":"2025-09-18T04:00:00Z","v":4649704,"vw":12.157975},{"c":12.07,"h":12.21,"l":11.92,"n":4448,"o":12.14,"t":"2025-09-19T04:00:00Z","v":4478194,"vw":12.087861},{"c":11.36,"h":12.27,"l":11.265,"n":6932,"o":12.2,"t":"2025-09-22T04:00:00Z","v":5743809,"vw":11.64298},{"c":11.83,"h":11.9403,"l":11.48,"n":5153,"o":11.52,"t":"2025-09-23T04:00:00Z","v":4058573,"vw":11.781034},{"c":12,"h":12.15,"l":11.73,"n":4170,"o":11.73,"t":"2025-09-24T04:00:00Z","v":3706208,"vw":11.949836},{"c":11.92,"h":12.38,"l":11.67,"n":6024,"o":12.25,"t":"2025-09-25T04:00:00Z","v":4999151,"vw":11.92608},{"c":11.88,"h":12.1978,"l":11.8391,"n":4335,"o":11.87,"t":"2025-09-26T04:00:00Z","v":3857223,"vw":12.000106},{"c":11.52,"h":11.63,"l":11.31,"n":4981,"o":11.63,"t":"2025-09-29T04:00:00Z","v":4552512,"vw":11.467252},{"c":11.08,"h":11.5599,"l":11.0067,"n":6447,"o":11.51,"t":"2025-09-30T04:00:00Z","v":4151481,"vw":11.158927},{"c":11.02,"h":11.3056,"l":10.94,"n":4726,"o":11.17,"t":"2025-10-01T04:00:00Z","v":3280363,"vw":11.055893},{"c":10.87,"h":10.92,"l":10.685,"n":4122,"o":10.81,"t":"2025-10-02T04:00:00Z","v":2838380,"vw":10.829728},{"c":10.98,"h":11.1665,"l":10.755,"n":4352,"o":10.82,"t":"2025-10-03T04:00:00Z","v":3946726,"vw":10.920156},{"c":11.18,"h":11.355,"l":11.025,"n":5712,"o":11.165,"t":"2025-10-06T04:00:00Z","v":3347355,"vw":11.155638},{"c":11.22,"h":11.278,"l":10.858,"n":4078,"o":11.11,"t":"2025-10-07T04:00:00Z","v":3196647,"vw":11.094239},{"c":10.85,"h":11.09,"l":10.82,"n":4914,"o":11.09,"t":"2025-10-08T04:00:00Z","v":4004315,"vw":10.916023},{"c":10.56,"h":10.6865,"l":10.328,"n":9134,"o":10.59,"t":"2025-10-09T04:00:00Z","v":5713744,"vw":10.492238},{"c":11.34,"h":11.35,"l":10.3197,"n":10975,"o":10.5,"t":"2025-10-10T04:00:00Z","v":7227060,"vw":10.740383},{"c":10.86,"h":11.07,"l":10.7,"n":10174,"o":10.88,"t":"2025-10-13T04:00:00Z","v":5601065,"vw":10.862199},{"c":11.58,"h":11.6,"l":11.16,"n":6861,"o":11.18,"t":"2025-10-14T04:00:00Z","v":4612195,"vw":11.443594},{"c":11.6,"h":11.8499,"l":11.12,"n":5125,"o":11.13,"t":"2025-10-15T04:00:00Z","v":3479777,"vw":11.524677},{"c":11.42,"h":11.61,"l":11.27,"n":4732,"o":11.39,"t":"2025-10-16T04:00:00Z","v":3414834,"vw":11.414863},{"c":11.28,"h":11.6,"l":11.21,"n":6373,"o":11.57,"t":"2025-10-17T04:00:00Z","v":4179205,"vw":11.374899},{"c":11.35,"h":11.42,"l":11.12,"n":4794,"o":11.3,"t":"2025-10-20T04:00:00Z","v":4303842,"vw":11.276464},{"c":34.46,"h":34.8012,"l":34.02,"n":996,"o":34.02,"t":"2025-10-21T04:00:00Z","v":175242,"vw":34.502735},{"c":34.71,"h":35.7,"l":33.83,"n":4795,"o":34.44,"t":"2025-10-22T04:00:00Z","v":775854,"vw":34.822176},{"c":34.18,"h":34.8598,"l":33.93,"n":2108,"o":34.67,"t":"2025-10-23T04:00:00Z","v":414462,"vw":34.46119},{"c":33.06,"h":33.7925,"l":32.7,"n":3866,"o":33.73,"t":"2025-10-24T04:00:00Z","v":517836,"vw":33.313628},{"c":31.69,"h":32.4287,"l":31.5971,"n":4256,"o":32.09,"t":"2025-10-27T04:00:00Z","v":424171,"vw":31.887706},{"c":29.33,"h":31.56,"l":28.79,"n":6869,"o":31.295,"t":"2025-10-28T04:00:00Z","v":1273658,"vw":29.94696},{"c":28.02,"h":28.47,"l":26.9,"n":12000,"o":27.81,"t":"2025-10-29T04:00:00Z","v":2753113,"vw":27.694868},{"c":28.85,"h":29.15,"l":28.2714,"n":5251,"o":28.38,"t":"2025-10-30T04:00:00Z","v":734704,"vw":28.817761},{"c":28.96,"h":29.03,"l":27.79,"n":7067,"o":28.13,"t":"2025-10-31T04:00:00Z","v":1136186,"vw":28.477691},{"c":27.96,"h":28.12,"l":27.061,"n":9046,"o":27.78,"t":"2025-11-03T05:00:00Z","v":881210,"vw":27.669822},{"c":29.68,"h":29.835,"l":28.65,"n":4701,"o":28.83,"t":"2025-11-04T05:00:00Z","v":828814,"vw":29.136946},{"c":30.46,"h":30.53,"l":28.75,"n":11943,"o":29.66,"t":"2025-11-05T05:00:00Z","v":1722293,"vw":29.233757},{"c":32.14,"h":32.51,"l":29.9601,"n":6525,"o":30.31,"t":"2025-11-06T05:00:00Z","v":1148141,"vw":31.481958},{"c":32.13,"h":34.5,"l":32.12,"n":7104,"o":32.985,"t":"2025-11-07T05:00:00Z","v":1005367,"vw":33.453911},{"c":29.36,"h":30.72,"l":29.15,"n":12366,"o":30.36,"t":"2025-11-10T05:00:00Z","v":1153551,"vw":30.01286},{"c":30.67,"h":31.07,"l":30.2,"n":3362,"o":30.21,"t":"2025-11-11T05:00:00Z","v":484759,"vw":30.633829},{"c":30.52,"h":31.17,"l":30.05,"n":2339,"o":30.07,"t":"2025-11-12T05:00:00Z","v":262531,"vw":30.781314},{"c":32.15,"h":32.88,"l":31.11,"n":3499,"o":31.18,"t":"2025-11-13T05:00:00Z","v":574813,"vw":32.248094},{"c":31.3,"h":33.81,"l":31.17,"n":4352,"o":33.26,"t":"2025-11-14T05:00:00Z","v":575340,"vw":31.967247},{"c":32.27,"h":32.76,"l":31.64,"n":4436,"o":32.34,"t":"2025-11-17T05:00:00Z","v":587759,"vw":32.24547},{"c":33.64,"h":34.03,"l":32.76,"n":5298,"o":33.11,"t":"2025-11-18T05:00:00Z","v":636146,"vw":33.204989},{"c":32.18,"h":33.2,"l":31.83,"n":7053,"o":32.63,"t":"2025-11-19T05:00:00Z","v":937830,"vw":32.377491},{"c":33.64,"h":33.905,"l":29.75,"n":11533,"o":29.76,"t":"2025-11-20T05:00:00Z","v":1643324,"vw":32.041841},{"c":34.19,"h":35.86,"l":32.64,"n":9386,"o":33.55,"t":"2025-11-21T05:00:00Z","v":1419387,"vw":34.113749},{"c":33.19,"h":34.9,"l":32.9,"n":5115,"o":34.1,"t":"2025-11-24T05:00:00Z","v":574291,"vw":33.638695},{"c":34.47,"h":36.7,"l":34.4,"n":8525,"o":35.33,"t":"2025-11-25T05:00:00Z","v":1106835,"vw":35.681972},{"c":33.81,"h":34.39,"l":33.02,"n":3777,"o":33.365,"t":"2025-11-26T05:00:00Z","v":469717,"vw":33.73732},{"c":34.73,"h":34.82,"l":34.07,"n":1713,"o":34.14,"t":"2025-11-28T05:00:00Z","v":236766,"vw":34.533648},{"c":33.83,"h":35.63,"l":33.7465,"n":2505,"o":35.39,"t":"2025-12-01T05:00:00Z","v":305934,"vw":34.180327},{"c":33.52,"h":33.84,"l":32.28,"n":3450,"o":33.36,"t":"2025-12-02T05:00:00Z","v":525622,"vw":33.045901},{"c":33.95,"h":34.0699,"l":33.21,"n":2301,"o":33.59,"t":"2025-12-03T05:00:00Z","v":273274,"vw":33.747689},{"c":32.88,"h":33.85,"l":32.59,"n":2451,"o":33.41,"t":"2025-12-04T05:00:00Z","v":399802,"vw":33.096578},{"c":33.2,"h":33.55,"l":32.575,"n":1445,"o":32.77,"t":"2025-12-05T05:00:00Z","v":160391,"vw":33.14618},{"c":32.4196,"h":33.19,"l":31.65,"n":3656,"o":33.13,"t":"2025-12-08T05:00:00Z","v":678162,"vw":32.451305},{"c":32.48,"h":32.8499,"l":32.33,"n":1699,"o":32.33,"t":"2025-12-09T05:00:00Z","v":232007,"vw":32.573406},{"c":32.8236,"h":33.276,"l":32.39,"n":1822,"o":32.56,"t":"2025-12-10T05:00:00Z","v":260957,"vw":32.910661},{"c":33.6,"h":34.69,"l":33.5004,"n":2293,"o":33.77,"t":"2025-12-11T05:00:00Z","v":348373,"vw":34.165492},{"c":35.22,"h":35.32,"l":33.15,"n":2147,"o":33.57,"t":"2025-12-12T05:00:00Z","v":372905,"vw":34.431507},{"c":34.86,"h":35.21,"l":34.26,"n":1652,"o":34.41,"t":"2025-12-15T05:00:00Z","v":203472,"vw":34.671308},{"c":34.49,"h":35.285,"l":34.32,"n":1618,"o":34.95,"t":"2025-12-16T05:00:00Z","v":243268,"vw":34.765601},{"c":36.47,"h":36.62,"l":34.94,"n":3237,"o":34.95,"t":"2025-12-17T05:00:00Z","v":509850,"vw":35.978565},{"c":35.5,"h":36.13,"l":34.8,"n":2083,"o":35.34,"t":"2025-12-18T05:00:00Z","v":371345,"vw":35.314367},{"c":33.32,"h":34.74,"l":33.32,"n":2158,"o":34.71,"t":"2025-12-19T05:00:00Z","v":398499,"vw":33.737465},{"c":32.64,"h":32.95,"l":32.5,"n":1382,"o":32.56,"t":"2025-12-22T05:00:00Z","v":186569,"vw":32.704143},{"c":27.36,"h":28.85,"l":27.34,"n":3075,"o":28.82,"t":"2025-12-23T05:00:00Z","v":542029,"vw":27.859523},{"c":27.5,"h":27.93,"l":27.48,"n":1922,"o":27.645,"t":"2025-12-24T05:00:00Z","v":233613,"vw":27.672559},{"c":27.07,"h":27.28,"l":26.6291,"n":2686,"o":27.21,"t":"2025-12-26T05:00:00Z","v":355124,"vw":26.884685},{"c":27.6,"h":28.05,"l":27.52,"n":2118,"o":27.71,"t":"2025-12-29T05:00:00Z","v":333947,"vw":27.77406},{"c":27.75,"h":27.88,"l":27.45,"n":1128,"o":27.62,"t":"2025-12-30T05:00:00Z","v":197594,"vw":27.739074},{"c":28.01,"h":28.01,"l":27.11,"n":2052,"o":27.33,"t":"2025-12-31T05:00:00Z","v":339729,"vw":27.599865},{"c":27.48,"h":27.59,"l":26.57,"n":3528,"o":27.25,"t":"2026-01-02T05:00:00Z","v":563000,"vw":27.143439},{"c":27.64,"h":28.055,"l":26.47,"n":1894,"o":26.88,"t":"2026-01-05T05:00:00Z","v":311831,"vw":27.308522},{"c":27.84,"h":27.94,"l":26.79,"n":3203,"o":27.15,"t":"2026-01-06T05:00:00Z","v":602755,"vw":27.312837},{"c":27.43,"h":27.91,"l":26.95,"n":2113,"o":27.59,"t":"2026-01-07T05:00:00Z","v":400446,"vw":27.339629},{"c":28.34,"h":28.61,"l":27.46,"n":1574,"o":27.46,"t":"2026-01-08T05:00:00Z","v":223484,"vw":28.188593},{"c":28.3648,"h":28.62,"l":28.06,"n":1137,"o":28.34,"t":"2026-01-09T05:00:00Z","v":146496,"vw":28.325784},{"c":28.37,"h":28.8,"l":27.88,"n":1051,"o":28.8,"t":"2026-01-12T05:00:00Z","v":155818,"vw":28.207269},{"c":28.21,"h":28.72,"l":27.6501,"n":1283,"o":28.36,"t":"2026-01-13T05:00:00Z","v":255411,"vw":28.229093},{"c":28.81,"h":29.31,"l":28.52,"n":1953,"o":28.52,"t":"2026-01-14T05:00:00Z","v":290284,"vw":29.09238},{"c":27.8941,"h":28.02,"l":27.2528,"n":4265,"o":27.98,"t":"2026-01-15T05:00:00Z","v":775259,"vw":27.640701},{"c":28.06,"h":28.07,"l":27.14,"n":1727,"o":27.43,"t":"2026-01-16T05:00:00Z","v":309397,"vw":27.578646},{"c":29.87,"h":30,"l":28.95,"n":2737,"o":29.09,"t":"2026-01-20T05:00:00Z","v":373249,"vw":29.612126},{"c":28.6,"h":29.8062,"l":28.1,"n":4141,"o":29.68,"t":"2026-01-21T05:00:00Z","v":530035,"vw":28.885129},{"c":28.28,"h":28.47,"l":27.96,"n":2151,"o":28.29,"t":"2026-01-22T05:00:00Z","v":289975,"vw":28.265455},{"c":27.64,"h":27.8,"l":27.2,"n":2016,"o":27.66,"t":"2026-01-23T05:00:00Z","v":296326,"vw":27.617763},{"c":27.9,"h":28,"l":27.31,"n":2816,"o":27.72,"t":"2026-01-26T05:00:00Z","v":502722,"vw":27.823984},{"c":27.45,"h":28.05,"l":27.11,"n":1697,"o":27.73,"t":"2026-01-27T05:00:00Z","v":293404,"vw":27.295845},{"c":26.7671,"h":27.1475,"l":26.62,"n":1563,"o":26.82,"t":"2026-01-28T05:00:00Z","v":213860,"vw":26.825819},{"c":26.5643,"h":27.93,"l":26.4001,"n":1649,"o":26.79,"t":"2026-01-29T05:00:00Z","v":299558,"vw":27.121103},{"c":26.87,"h":27.2,"l":26.195,"n":1871,"o":26.88,"t":"2026-01-30T05:00:00Z","v":223389,"vw":26.703079},{"c":28.03,"h":28.19,"l":27.08,"n":2085,"o":27.68,"t":"2026-02-02T05:00:00Z","v":322597,"vw":27.545764},{"c":29.28,"h":30.19,"l":27.94,"n":3219,"o":27.96,"t":"2026-02-03T05:00:00Z","v":405005,"vw":29.40257},{"c":30.76,"h":31.31,"l":29.51,"n":3317,"o":29.52,"t":"2026-02-04T05:00:00Z","v":455135,"vw":30.412254},{"c":31.33,"h":31.57,"l":30.09,"n":3430,"o":30.58,"t":"2026-02-05T05:00:00Z","v":415969,"vw":30.937015},{"c":27.66,"h":30.54,"l":27.2701,"n":4881,"o":30.09,"t":"2026-02-06T05:00:00Z","v":648783,"vw":28.302362},{"c":26.69,"h":28,"l":25.875,"n":4756,"o":28,"t":"2026-02-09T05:00:00Z","v":767208,"vw":26.411848},{"c":26.98,"h":27.04,"l":26.16,"n":2148,"o":26.4,"t":"2026-02-10T05:00:00Z","v":279377,"vw":26.767106},{"c":26.67,"h":26.89,"l":26,"n":2137,"o":26.14,"t":"2026-02-11T05:00:00Z","v":254934,"vw":26.387757},{"c":27.29,"h":27.39,"l":25.96,"n":3167,"o":26.01,"t":"2026-02-12T05:00:00Z","v":476655,"vw":26.795663},{"c":28.26,"h":28.49,"l":27.27,"n":3040,"o":27.27,"t":"2026-02-13T05:00:00Z","v":447122,"vw":28.031877},{"c":27.7,"h":29.0927,"l":27.28,"n":2715,"o":28.51,"t":"2026-02-17T05:00:00Z","v":345864,"vw":28.255269},{"c":27.09,"h":27.33,"l":26.55,"n":2701,"o":26.91,"t":"2026-02-18T05:00:00Z","v":434480,"vw":26.950959},{"c":27.12,"h":27.5596,"l":27.02,"n":1171,"o":27.3,"t":"2026-02-19T05:00:00Z","v":275884,"vw":27.286906},{"c":26.71,"h":27.45,"l":26.62,"n":1559,"o":27.35,"t":"2026-02-20T05:00:00Z","v":259397,"vw":26.919468},{"c":26.33,"h":26.73,"l":25.82,"n":2391,"o":26.38,"t":"2026-02-23T05:00:00Z","v":550323,"vw":26.345068},{"c":26.07,"h":27.17,"l":25.9,"n":2539,"o":26.355,"t":"2026-02-24T05:00:00Z","v":685162,"vw":26.305769},{"c":25.54,"h":25.872,"l":25.125,"n":4522,"o":25.78,"t":"2026-02-25T05:00:00Z","v":713892,"vw":25.412619},{"c":27.61,"h":27.7245,"l":25.8,"n":4805,"o":25.8,"t":"2026-02-26T05:00:00Z","v":912270,"vw":27.057708},{"c":29.34,"h":29.5,"l":28.16,"n":4381,"o":28.45,"t":"2026-02-27T05:00:00Z","v":981308,"vw":28.840183},{"c":28.05,"h":29.97,"l":27.82,"n":3912,"o":29.93,"t":"2026-03-02T05:00:00Z","v":802524,"vw":28.31324},{"c":28.61,"h":29.34,"l":28.42,"n":3550,"o":28.99,"t":"2026-03-03T05:00:00Z","v":692741,"vw":28.766916},{"c":27.92,"h":28.6,"l":27.54,"n":2677,"o":28.51,"t":"2026-03-04T05:00:00Z","v":558964,"vw":27.971673},{"c":27.85,"h":29.07,"l":27.7,"n":3440,"o":28.32,"t":"2026-03-05T05:00:00Z","v":540396,"vw":28.285681},{"c":29.16,"h":29.34,"l":28,"n":3757,"o":28.68,"t":"2026-03-06T05:00:00Z","v":770157,"vw":28.64698},{"c":27.93,"h":29.66,"l":27.88,"n":3534,"o":29.39,"t":"2026-03-09T04:00:00Z","v":699810,"vw":28.690007},{"c":27.45,"h":28.04,"l":27.1,"n":3263,"o":27.96,"t":"2026-03-10T04:00:00Z","v":1164391,"vw":27.405245},{"c":27.21,"h":27.48,"l":26.86,"n":2046,"o":27.23,"t":"2026-03-11T04:00:00Z","v":562987,"vw":27.169424},{"c":27.81,"h":28.1,"l":27.44,"n":1483,"o":27.61,"t":"2026-03-12T04:00:00Z","v":282835,"vw":27.821171},{"c":28.5,"h":28.55,"l":27.19,"n":2529,"o":27.45,"t":"2026-03-13T04:00:00Z","v":646559,"vw":28.127305},{"c":27.79,"h":28.21,"l":26.46,"n":4581,"o":27.83,"t":"2026-03-16T04:00:00Z","v":1188608,"vw":27.482974},{"c":28.1124,"h":28.14,"l":27.32,"n":2417,"o":27.34,"t":"2026-03-17T04:00:00Z","v":280602,"vw":27.859977},{"c":28.45,"h":28.455,"l":27.76,"n":1287,"o":28.01,"t":"2026-03-18T04:00:00Z","v":170871,"vw":28.149551},{"c":28.89,"h":29.535,"l":28.58,"n":1796,"o":29.04,"t":"2026-03-19T04:00:00Z","v":272756,"vw":28.999309},{"c":30.27,"h":30.5599,"l":28.99,"n":1799,"o":29.01,"t":"2026-03-20T04:00:00Z","v":326831,"vw":29.762944},{"c":29.61,"h":29.7996,"l":28.85,"n":2237,"o":29.13,"t":"2026-03-23T04:00:00Z","v":282317,"vw":29.281899},{"c":29.7075,"h":29.97,"l":29.4358,"n":1393,"o":29.71,"t":"2026-03-24T04:00:00Z","v":147162,"vw":29.725973},{"c":28.8248,"h":29.255,"l":28.15,"n":2899,"o":29.19,"t":"2026-03-25T04:00:00Z","v":307440,"vw":28.635233},{"c":30.598,"h":30.63,"l":29.37,"n":1693,"o":29.43,"t":"2026-03-26T04:00:00Z","v":311538,"vw":30.301474},{"c":31.63,"h":31.73,"l":30.7116,"n":2852,"o":31.02,"t":"2026-03-27T04:00:00Z","v":397078,"vw":31.312037},{"c":32.2921,"h":32.53,"l":31.111,"n":2532,"o":31.28,"t":"2026-03-30T04:00:00Z","v":355875,"vw":31.981715},{"c":29.6119,"h":31.77,"l":29.545,"n":6842,"o":31.71,"t":"2026-03-31T04:00:00Z","v":714162,"vw":30.264194},{"c":29.27,"h":29.48,"l":28.86,"n":2830,"o":29.21,"t":"2026-04-01T04:00:00Z","v":351945,"vw":29.15517},{"c":28.8666,"h":30.34,"l":28.83,"n":3548,"o":30.2,"t":"2026-04-02T04:00:00Z","v":462342,"vw":29.288953},{"c":28.8269,"h":29.2101,"l":28.795,"n":1394,"o":28.81,"t":"2026-04-06T04:00:00Z","v":146575,"vw":28.967217},{"c":28.71,"h":29.7863,"l":28.68,"n":2270,"o":29.2,"t":"2026-04-07T04:00:00Z","v":203307,"vw":29.299196},{"c":27.77,"h":28.15,"l":27.0509,"n":1748,"o":27.16,"t":"2026-04-08T04:00:00Z","v":157274,"vw":27.684393},{"c":27.34,"h":28.09,"l":27.31,"n":3128,"o":27.79,"t":"2026-04-09T04:00:00Z","v":462290,"vw":27.68814},{"c":26.2963,"h":27.22,"l":26,"n":2278,"o":27.215,"t":"2026-04-10T04:00:00Z","v":351095,"vw":26.387404},{"c":26.2,"h":26.895,"l":26.09,"n":1739,"o":26.85,"t":"2026-04-13T04:00:00Z","v":212838,"vw":26.490286},{"c":24.7044,"h":25.86,"l":24.68,"n":2082,"o":25.8,"t":"2026-04-14T04:00:00Z","v":322667,"vw":25.21375},{"c":24.27,"h":24.82,"l":23.96,"n":3295,"o":24.68,"t":"2026-04-15T04:00:00Z","v":457495,"vw":24.350947},{"c":24.333,"h":24.795,"l":24.0798,"n":1617,"o":24.44,"t":"2026-04-16T04:00:00Z","v":199358,"vw":24.41206},{"c":23.76,"h":24.175,"l":23.7341,"n":1999,"o":24.04,"t":"2026-04-17T04:00:00Z","v":249054,"vw":23.908754},{"c":23.68,"h":24.41,"l":23.66,"n":1733,"o":24.02,"t":"2026-04-20T04:00:00Z","v":201945,"vw":24.048413},{"c":24.05,"h":24.22,"l":23.62,"n":1246,"o":23.67,"t":"2026-04-21T04:00:00Z","v":152489,"vw":23.939701},{"c":23.6256,"h":24.16,"l":23.61,"n":1621,"o":23.85,"t":"2026-04-22T04:00:00Z","v":170098,"vw":23.846882},{"c":24.1096,"h":24.52,"l":23.3949,"n":1598,"o":23.63,"t":"2026-04-23T04:00:00Z","v":201860,"vw":24.030968},{"c":22.57,"h":24.03,"l":22.08,"n":4052,"o":24,"t":"2026-04-24T04:00:00Z","v":906534,"vw":22.61876},{"c":21.2003,"h":22.69,"l":21.18,"n":3720,"o":22.32,"t":"2026-04-27T04:00:00Z","v":625452,"vw":21.775041},{"c":21.69,"h":22.42,"l":21.48,"n":3051,"o":22.22,"t":"2026-04-28T04:00:00Z","v":549457,"vw":21.972353},{"c":22.32,"h":22.56,"l":21.78,"n":1530,"o":21.78,"t":"2026-04-29T04:00:00Z","v":260877,"vw":22.212343},{"c":23.85,"h":23.98,"l":22.19,"n":3046,"o":22.19,"t":"2026-04-30T04:00:00Z","v":556238,"vw":23.573853},{"c":24.0373,"h":24.3,"l":23.26,"n":1681,"o":23.59,"t":"2026-05-01T04:00:00Z","v":289249,"vw":23.845378},{"c":24.0714,"h":24.73,"l":23.55,"n":1684,"o":23.93,"t":"2026-05-04T04:00:00Z","v":275628,"vw":24.222113},{"c":24.452,"h":24.51,"l":23.78,"n":1402,"o":23.99,"t":"2026-05-05T04:00:00Z","v":168050,"vw":24.192246},{"c":22.39,"h":24.03,"l":22.28,"n":2430,"o":23.94,"t":"2026-05-06T04:00:00Z","v":417583,"vw":22.950753},{"c":21.7,"h":22.53,"l":21.31,"n":6059,"o":22.23,"t":"2026-05-07T04:00:00Z","v":896467,"vw":21.559992},{"c":21.1825,"h":21.51,"l":20.8,"n":1408,"o":21.51,"t":"2026-05-08T04:00:00Z","v":243670,"vw":21.063053},{"c":20.5777,"h":21.36,"l":20.1201,"n":2046,"o":21.33,"t":"2026-05-11T04:00:00Z","v":479611,"vw":20.45691},{"c":20.3908,"h":21.1711,"l":19.97,"n":2390,"o":20.7,"t":"2026-05-12T04:00:00Z","v":550833,"vw":20.603524},{"c":19.66,"h":20.22,"l":19.4,"n":1646,"o":19.78,"t":"2026-05-13T04:00:00Z","v":374640,"vw":19.678149},{"c":18.37,"h":19.21,"l":18.291,"n":3029,"o":19.2,"t":"2026-05-14T04:00:00Z","v":619706,"vw":18.606604},{"c":19.6,"h":19.72,"l":18.925,"n":2671,"o":19.12,"t":"2026-05-15T04:00:00Z","v":658098,"vw":19.385564},{"c":20.0228,"h":20.5,"l":19.05,"n":3490,"o":19.1,"t":"2026-05-18T04:00:00Z","v":445061,"vw":19.851706},{"c":20.25,"h":20.6,"l":19.75,"n":3557,"o":20.44,"t":"2026-05-19T04:00:00Z","v":369573,"vw":20.175503},{"c":19.82,"h":20.25,"l":19.5,"n":3691,"o":20,"t":"2026-05-20T04:00:00Z","v":734286,"vw":19.846597},{"c":20.39,"h":20.59,"l":19.36,"n":3745,"o":20.07,"t":"2026-05-21T04:00:00Z","v":744125,"vw":20.204847},{"c":21,"h":21.03,"l":20.19,"n":2394,"o":20.19,"t":"2026-05-22T04:00:00Z","v":337410,"vw":20.70024},{"c":21.0889,"h":21.45,"l":20.5718,"n":2476,"o":20.8,"t":"2026-05-26T04:00:00Z","v":361386,"vw":21.099768},{"c":21.41,"h":21.94,"l":21.15,"n":2431,"o":21.15,"t":"2026-05-27T04:00:00Z","v":252146,"vw":21.595963},{"c":21.14,"h":21.62,"l":20.95,"n":5564,"o":21.62,"t":"2026-05-28T04:00:00Z","v":751908,"vw":21.269337},{"c":21.57,"h":21.6,"l":20.63,"n":3375,"o":21.1,"t":"2026-05-29T04:00:00Z","v":632101,"vw":20.977075},{"c":19.57,"h":20.92,"l":19.52,"n":5783,"o":20.91,"t":"2026-06-01T04:00:00Z","v":1185898,"vw":20.088232},{"c":19.8,"h":19.99,"l":18.595,"n":5571,"o":19.22,"t":"2026-06-02T04:00:00Z","v":758713,"vw":19.385213},{"c":20.9,"h":20.91,"l":19.84,"n":2528,"o":19.94,"t":"2026-06-03T04:00:00Z","v":406702,"vw":20.607303},{"c":20.26,"h":21.39,"l":19.865,"n":2561,"o":21.01,"t":"2026-06-04T04:00:00Z","v":441552,"vw":20.691702},{"c":22.19,"h":22.24,"l":20.81,"n":3060,"o":20.87,"t":"2026-06-05T04:00:00Z","v":420271,"vw":21.597286},{"c":21.58,"h":21.99,"l":21.34,"n":2458,"o":21.38,"t":"2026-06-08T04:00:00Z","v":257510,"vw":21.676467},{"c":21.67,"h":23.01,"l":21.21,"n":2970,"o":21.3,"t":"2026-06-09T04:00:00Z","v":303629,"vw":22.131408},{"c":22.93,"h":22.97,"l":21.86,"n":2187,"o":22.26,"t":"2026-06-10T04:00:00Z","v":298338,"vw":22.462445},{"c":22.16,"h":23.02,"l":22.02,"n":2241,"o":22.74,"t":"2026-06-11T04:00:00Z","v":356875,"vw":22.541203},{"c":22.1056,"h":22.33,"l":21.81,"n":1705,"o":22.15,"t":"2026-06-12T04:00:00Z","v":286848,"vw":22.085275},{"c":20.92,"h":21.572,"l":20.89,"n":1802,"o":21.47,"t":"2026-06-15T04:00:00Z","v":273750,"vw":21.167331},{"c":21.64,"h":21.695,"l":21.06,"n":1354,"o":21.13,"t":"2026-06-16T04:00:00Z","v":218544,"vw":21.418026},{"c":22.1117,"h":22.29,"l":21.42,"n":1837,"o":21.52,"t":"2026-06-17T04:00:00Z","v":270007,"vw":21.819718},{"c":21.21,"h":21.8,"l":21.05,"n":1738,"o":21.75,"t":"2026-06-18T04:00:00Z","v":174920,"vw":21.352196},{"c":21.48,"h":21.59,"l":20.69,"n":1530,"o":20.98,"t":"2026-06-22T04:00:00Z","v":171758,"vw":21.14731},{"c":22.82,"h":22.82,"l":22.2201,"n":2192,"o":22.45,"t":"2026-06-23T04:00:00Z","v":234216,"vw":22.597406},{"c":23.0641,"h":23.38,"l":22.58,"n":1850,"o":22.81,"t":"2026-06-24T04:00:00Z","v":186493,"vw":22.997256},{"c":23.6053,"h":24.16,"l":22.69,"n":1932,"o":22.77,"t":"2026-06-25T04:00:00Z","v":209124,"vw":23.617627},{"c":24.29,"h":24.345,"l":23.6,"n":1410,"o":24.03,"t":"2026-06-26T04:00:00Z","v":154642,"vw":23.88748},{"c":23.7,"h":24.6,"l":23.52,"n":1215,"o":23.87,"t":"2026-06-29T04:00:00Z","v":103742,"vw":23.884897},{"c":22.7317,"h":23.63,"l":22.68,"n":4137,"o":23.32,"t":"2026-06-30T04:00:00Z","v":189703,"vw":23.112847},{"c":23.21,"h":23.87,"l":22.82,"n":1727,"o":23.44,"t":"2026-07-01T04:00:00Z","v":105779,"vw":23.351049},{"c":23.6872,"h":24.095,"l":22.9,"n":1481,"o":23.3,"t":"2026-07-02T04:00:00Z","v":106062,"vw":23.68447},{"c":23.55,"h":23.78,"l":23.22,"n":1244,"o":23.76,"t":"2026-07-06T04:00:00Z","v":112884,"vw":23.441432},{"c":23.3509,"h":24.33,"l":23.095,"n":2982,"o":24.2,"t":"2026-07-07T04:00:00Z","v":339802,"vw":23.787169},{"c":22.05,"h":23.65,"l":21.87,"n":3568,"o":23.65,"t":"2026-07-08T04:00:00Z","v":473947,"vw":22.765127},{"c":22.29,"h":22.87,"l":21.97,"n":1679,"o":21.99,"t":"2026-07-09T04:00:00Z","v":208424,"vw":22.333249},{"c":20.94,"h":22.38,"l":20.94,"n":2333,"o":22.36,"t":"2026-07-10T04:00:00Z","v":375039,"vw":21.354539},{"c":22.06,"h":22.06,"l":21.01,"n":1875,"o":21.22,"t":"2026-07-13T04:00:00Z","v":212071,"vw":21.680141},{"c":20.73,"h":21.96,"l":20.6,"n":1978,"o":21.29,"t":"2026-07-14T04:00:00Z","v":253157,"vw":21.144246},{"c":20.61,"h":21.5,"l":20.52,"n":1566,"o":20.64,"t":"2026-07-15T04:00:00Z","v":219660,"vw":20.9663},{"c":21.38,"h":21.57,"l":20.86,"n":1489,"o":20.89,"t":"2026-07-16T04:00:00Z","v":192649,"vw":21.329843},{"c":22.12,"h":22.81,"l":21.472,"n":2222,"o":22.04,"t":"2026-07-17T04:00:00Z","v":407190,"vw":21.952829},{"c":21.97,"h":22.12,"l":21.33,"n":1530,"o":21.64,"t":"2026-07-20T04:00:00Z","v":219959,"vw":21.763811},{"c":21.37,"h":21.88,"l":21.19,"n":1371,"o":21.29,"t":"2026-07-21T04:00:00Z","v":202217,"vw":21.544545},{"c":20.5785,"h":21.56,"l":20.27,"n":1775,"o":21.56,"t":"2026-07-22T04:00:00Z","v":241407,"vw":20.702052},{"c":21.16,"h":21.486,"l":20.84,"n":1362,"o":21.01,"t":"2026-07-23T04:00:00Z","v":198107,"vw":21.174216},{"c":21.4,"h":21.67,"l":20.6568,"n":1375,"o":21.32,"t":"2026-07-24T04:00:00Z","v":188515,"vw":21.229363},{"c":23.03,"h":23.1799,"l":21.19,"n":1829,"o":21.19,"t":"2026-07-27T04:00:00Z","v":286665,"vw":22.709361},{"c":22.98,"h":23.665,"l":22.66,"n":1810,"o":23.26,"t":"2026-07-28T04:00:00Z","v":258459,"vw":23.028481},{"c":24.1233,"h":24.19,"l":22.95,"n":1970,"o":23.13,"t":"2026-07-29T04:00:00Z","v":290753,"vw":23.658417},{"c":23.22,"h":23.84,"l":22.78,"n":2027,"o":23.64,"t":"2026-07-30T04:00:00Z","v":189818,"vw":23.367141},{"c":22.17,"h":23.185,"l":21.97,"n":2638,"o":22.61,"t":"2026-07-31T04:00:00Z","v":285797,"vw":22.571467},{"c":21.23,"h":22.77,"l":20.88,"n":1669,"o":22.72,"t":"2026-08-03T04:00:00Z","v":204825,"vw":21.470854},{"c":20.42,"h":20.825,"l":20.262,"n":1919,"o":20.44,"t":"2026-08-04T04:00:00Z","v":318371,"vw":20.543755},{"c":19.36,"h":19.74,"l":18.93,"n":3321,"o":19.71,"t":"2026-08-05T04:00:00Z","v":466862,"vw":19.197606},{"c":19.39,"h":19.609,"l":18.79,"n":2299,"o":19.08,"t":"2026-08-06T04:00:00Z","v":453077,"vw":19.270273},{"c":18.76,"h":19.15,"l":18.65,"n":1148,"o":19.05,"t":"2026-08-07T04:00:00Z","v":216591,"vw":18.874151},{"c":19.57,"h":19.648,"l":18.76,"n":1518,"o":18.81,"t":"2026-08-10T04:00:00Z","v":283623,"vw":19.288111},{"c":19.56,"h":19.72,"l":18.95,"n":1287,"o":18.975,"t":"2026-08-11T04:00:00Z","v":188183,"vw":19.394963},{"c":18.68,"h":19.195,"l":18.57,"n":1846,"o":19.195,"t":"2026-08-12T04:00:00Z","v":439812,"vw":18.786359},{"c":18.53,"h":18.7199,"l":18.31,"n":1078,"o":18.57,"t":"2026-08-13T04:00:00Z","v":257818,"vw":18.518054},{"c":18.55,"h":18.625,"l":18.29,"n":788,"o":18.3,"t":"2026-08-14T04:00:00Z","v":115172,"vw":18.5137},{"c":18.57,"h":18.6,"l":18.2225,"n":3056,"o":18.51,"t":"2026-08-17T04:00:00Z","v":137821,"vw":18.453337},{"c":19.24,"h":19.366,"l":19.002,"n":1488,"o":19.13,"t":"2026-08-18T04:00:00Z","v":201027,"vw":19.233672},{"c":19.52,"h":19.625,"l":18.8598,"n":942,"o":18.98,"t":"2026-08-19T04:00:00Z","v":161324,"vw":19.357604},{"c":19.6,"h":19.76,"l":19.24,"n":744,"o":19.38,"t":"2026-08-20T04:00:00Z","v":116667,"vw":19.550783},{"c":19.91,"h":19.94,"l":19.4,"n":873,"o":19.425,"t":"2026-08-21T04:00:00Z","v":140174,"vw":19.780683},{"c":20.8048,"h":20.92,"l":19.83,"n":2397,"o":19.83,"t":"2026-08-24T04:00:00Z","v":402496,"vw":20.725197},{"c":20.1263,"h":20.55,"l":19.89,"n":1758,"o":20.5,"t":"2026-08-25T04:00:00Z","v":376768,"vw":20.247051},{"c":20.6296,"h":20.67,"l":20.06,"n":3569,"o":20.24,"t":"2026-08-26T04:00:00Z","v":777073,"vw":20.493608},{"c":17.9137,"h":18.95,"l":17.5601,"n":11287,"o":18.7,"t":"2026-08-27T04:00:00Z","v":1987989,"vw":18.244789},{"c":19.15,"h":19.225,"l":17.8,"n":3490,"o":18.02,"t":"2026-08-28T04:00:00Z","v":855600,"vw":18.664986},{"c":18.71,"h":19.3052,"l":18.655,"n":1524,"o":18.97,"t":"2026-08-31T04:00:00Z","v":414504,"vw":18.910371},{"c":19.14,"h":19.445,"l":18.79,"n":1243,"o":19.23,"t":"2026-09-01T04:00:00Z","v":249200,"vw":19.114872},{"c":18.2521,"h":19,"l":17.78,"n":2852,"o":19,"t":"2026-09-02T04:00:00Z","v":790095,"vw":18.179476},{"c":17.7442,"h":18.15,"l":17.52,"n":1648,"o":18.06,"t":"2026-09-03T04:00:00Z","v":390845,"vw":17.787163},{"c":17.53,"h":17.61,"l":17.02,"n":1927,"o":17.47,"t":"2026-09-04T04:00:00Z","v":457287,"vw":17.346256},{"c":18.07,"h":18.165,"l":17.2,"n":1485,"o":17.23,"t":"2026-09-08T04:00:00Z","v":330691,"vw":17.941118},{"c":18.31,"h":18.34,"l":18.0407,"n":803,"o":18.14,"t":"2026-09-09T04:00:00Z","v":164390,"vw":18.244533},{"c":18.96,"h":19.0862,"l":18.66,"n":838,"o":18.66,"t":"2026-09-10T04:00:00Z","v":103707,"vw":18.947182},{"c":18.99,"h":18.99,"l":18.5,"n":797,"o":18.65,"t":"2026-09-11T04:00:00Z","v":130523,"vw":18.815205},{"c":19.93,"h":20.18,"l":19.69,"n":1529,"o":19.87,"t":"2026-09-14T04:00:00Z","v":323462,"vw":19.911541},{"c":19.78,"h":19.89,"l":19.57,"n":897,"o":19.63,"t":"2026-09-15T04:00:00Z","v":224396,"vw":19.733428},{"c":19.5427,"h":19.71,"l":19.145,"n":1027,"o":19.52,"t":"2026-09-16T04:00:00Z","v":167244,"vw":19.449591},{"c":18.7817,"h":19.0566,"l":18.715,"n":697,"o":18.94,"t":"2026-09-17T04:00:00Z","v":87029,"vw":18.832705},{"c":18.45,"h":18.8584,"l":18.36,"n":1057,"o":18.84,"t":"2026-09-18T04:00:00Z","v":243540,"vw":18.548438},{"c":17.8,"h":18.4648,"l":17.6405,"n":1031,"o":18.3,"t":"2026-09-21T04:00:00Z","v":168090,"vw":17.979695},{"c":17.6174,"h":17.84,"l":17.5,"n":875,"o":17.84,"t":"2026-09-22T04:00:00Z","v":165199,"vw":17.628748},{"c":18.0381,"h":18.1646,"l":17.635,"n":610,"o":17.73,"t":"2026-09-23T04:00:00Z","v":140555,"vw":18.007848},{"c":18.1315,"h":18.5384,"l":18.12,"n":978,"o":18.4,"t":"2026-09-24T04:00:00Z","v":197198,"vw":18.270703},{"c":18.0531,"h":18.28,"l":17.85,"n":1602,"o":18.06,"t":"2026-09-25T04:00:00Z","v":241344,"vw":18.119613},{"c":17.61,"h":17.71,"l":17.12,"n":1377,"o":17.5,"t":"2026-09-28T04:00:00Z","v":246651,"vw":17.411656},{"c":17.81,"h":17.84,"l":17.19,"n":1732,"o":17.36,"t":"2026-09-29T04:00:00Z","v":303689,"vw":17.634579},{"c":17.71,"h":17.71,"l":17.27,"n":1199,"o":17.64,"t":"2026-09-30T04:00:00Z","v":285555,"vw":17.451983},{"c":17.4137,"h":17.715,"l":17.25,"n":968,"o":17.56,"t":"2026-10-01T04:00:00Z","v":161901,"vw":17.464367},{"c":17.04,"h":17.09,"l":16.63,"n":2025,"o":16.84,"t":"2026-10-02T04:00:00Z","v":369083,"vw":16.882027},{"c":16.52,"h":16.89,"l":16.405,"n":1297,"o":16.83,"t":"2026-10-05T04:00:00Z","v":483401,"vw":16.601502},{"c":16.5,"h":16.53,"l":16.07,"n":884,"o":16.19,"t":"2026-10-06T04:00:00Z","v":230164,"vw":16.37615},{"c":16.6885,"h":16.8,"l":16.54,"n":740,"o":16.7,"t":"2026-10-07T04:00:00Z","v":230192,"vw":16.674534},{"c":17.4231,"h":17.4892,"l":16.74,"n":898,"o":16.95,"t":"2026-10-08T04:00:00Z","v":253742,"vw":17.086203},{"c":17.55,"h":17.5883,"l":17.06,"n":606,"o":17.09,"t":"2026-10-09T04:00:00Z","v":152781,"vw":17.44078},{"c":17.8985,"h":18.05,"l":17.63,"n":647,"o":17.67,"t":"2026-10-12T04:00:00Z","v":134875,"vw":17.908083},{"c":17.67,"h":18.29,"l":17.65,"n":1110,"o":18.15,"t":"2026-10-13T04:00:00Z","v":299070,"vw":17.947458},{"c":18.47,"h":18.6886,"l":17.961,"n":923,"o":18.035,"t":"2026-10-14T04:00:00Z","v":199061,"vw":18.374612},{"c":18.9937,"h":19.555,"l":18.88,"n":1050,"o":19.24,"t":"2026-10-15T04:00:00Z","v":204969,"vw":19.124792},{"c":19.4074,"h":19.52,"l":18.9376,"n":990,"o":19.11,"t":"2026-10-16T04:00:00Z","v":200450,"vw":19.261683},{"c":19.0302,"h":19.36,"l":18.71,"n":737,"o":18.93,"t":"2026-10-19T04:00:00Z","v":286413,"vw":18.944078},{"c":19.1534,"h":19.6,"l":18.8806,"n":1173,"o":19.2,"t":"2026-10-20T04:00:00Z","v":356741,"vw":19.128223},{"c":18.4,"h":18.95,"l":18.375,"n":629,"o":18.55,"t":"2026-10-21T04:00:00Z","v":111341,"vw":18.581422},{"c":19.62,"h":19.72,"l":18.795,"n":678,"o":19.03,"t":"2026-10-22T04:00:00Z","v":107793,"vw":19.374372},{"c":19.61,"h":19.86,"l":19.46,"n":305,"o":19.75,"t":"2026-10-23T04:00:00Z","v":84652,"vw":19.587879}],"volatilityBars":[{"c":17.93,"h":17.9494,"l":17.86,"n":6,"o":17.86,"t":"2026-09-22T08:00:00Z","v":2126,"vw":17.88385},{"c":17.84,"h":17.84,"l":17.82,"n":3,"o":17.82,"t":"2026-09-22T11:00:00Z","v":2550,"vw":17.824388},{"c":17.8485,"h":17.8485,"l":17.841,"n":2,"o":17.841,"t":"2026-09-22T11:30:00Z","v":660,"vw":17.846682},{"c":17.84,"h":17.84,"l":17.84,"n":1,"o":17.84,"t":"2026-09-22T11:45:00Z","v":545,"vw":17.84},{"c":17.95,"h":17.95,"l":17.95,"n":5,"o":17.95,"t":"2026-09-22T13:00:00Z","v":2113,"vw":17.95},{"c":17.99,"h":17.991,"l":17.95,"n":22,"o":17.95,"t":"2026-09-22T13:15:00Z","v":12952,"vw":17.981963},{"c":17.645,"h":17.84,"l":17.56,"n":77,"o":17.84,"t":"2026-09-22T13:30:00Z","v":10664,"vw":17.628208},{"c":17.82,"h":17.82,"l":17.74,"n":42,"o":17.74,"t":"2026-09-22T13:45:00Z","v":11351,"vw":17.758517},{"c":17.71,"h":17.83,"l":17.71,"n":18,"o":17.83,"t":"2026-09-22T14:00:00Z","v":9279,"vw":17.78842},{"c":17.695,"h":17.7,"l":17.695,"n":4,"o":17.7,"t":"2026-09-22T14:15:00Z","v":270,"vw":17.696866},{"c":17.735,"h":17.76,"l":17.67,"n":9,"o":17.67,"t":"2026-09-22T14:30:00Z","v":626,"vw":17.722727},{"c":17.71,"h":17.755,"l":17.71,"n":6,"o":17.7354,"t":"2026-09-22T14:45:00Z","v":2333,"vw":17.715123},{"c":17.65,"h":17.67,"l":17.65,"n":16,"o":17.67,"t":"2026-09-22T15:00:00Z","v":2925,"vw":17.662191},{"c":17.6,"h":17.65,"l":17.6,"n":7,"o":17.65,"t":"2026-09-22T15:15:00Z","v":762,"vw":17.634802},{"c":17.68,"h":17.68,"l":17.68,"n":4,"o":17.68,"t":"2026-09-22T15:45:00Z","v":319,"vw":17.68},{"c":17.6589,"h":17.6842,"l":17.6589,"n":4,"o":17.6842,"t":"2026-09-22T16:00:00Z","v":1200,"vw":17.66315},{"c":17.65,"h":17.652,"l":17.61,"n":11,"o":17.652,"t":"2026-09-22T16:15:00Z","v":1286,"vw":17.636685},{"c":17.6,"h":17.6,"l":17.6,"n":3,"o":17.6,"t":"2026-09-22T16:45:00Z","v":300,"vw":17.6},{"c":17.5299,"h":17.56,"l":17.5,"n":23,"o":17.56,"t":"2026-09-22T17:00:00Z","v":4436,"vw":17.523219},{"c":17.57,"h":17.57,"l":17.57,"n":1,"o":17.57,"t":"2026-09-22T17:15:00Z","v":100,"vw":17.57},{"c":17.61,"h":17.61,"l":17.56,"n":6,"o":17.56,"t":"2026-09-22T17:30:00Z","v":580,"vw":17.588018},{"c":17.6,"h":17.63,"l":17.58,"n":47,"o":17.62,"t":"2026-09-22T17:45:00Z","v":8106,"vw":17.590541},{"c":17.59,"h":17.61,"l":17.57,"n":50,"o":17.6,"t":"2026-09-22T18:00:00Z","v":17735,"vw":17.586545},{"c":17.54,"h":17.58,"l":17.54,"n":8,"o":17.58,"t":"2026-09-22T18:15:00Z","v":3108,"vw":17.54443},{"c":17.58,"h":17.58,"l":17.57,"n":7,"o":17.57,"t":"2026-09-22T18:30:00Z","v":570,"vw":17.5725},{"c":17.57,"h":17.57,"l":17.55,"n":13,"o":17.55,"t":"2026-09-22T18:45:00Z","v":1876,"vw":17.566265},{"c":17.55,"h":17.58,"l":17.53,"n":12,"o":17.58,"t":"2026-09-22T19:00:00Z","v":3852,"vw":17.556769},{"c":17.53,"h":17.53,"l":17.52,"n":3,"o":17.52,"t":"2026-09-22T19:15:00Z","v":201,"vw":17.525},{"c":17.58,"h":17.58,"l":17.52,"n":32,"o":17.53,"t":"2026-09-22T19:30:00Z","v":3606,"vw":17.528686},{"c":17.615,"h":17.64,"l":17.5,"n":187,"o":17.58,"t":"2026-09-22T19:45:00Z","v":32880,"vw":17.600174},{"c":17.6969,"h":17.71,"l":17.6969,"n":22,"o":17.7,"t":"2026-09-22T20:30:00Z","v":8911,"vw":17.701261},{"c":17.7,"h":17.7,"l":17.7,"n":2,"o":17.7,"t":"2026-09-22T20:45:00Z","v":211,"vw":17.7},{"c":17.72,"h":17.72,"l":17.72,"n":1,"o":17.72,"t":"2026-09-22T21:15:00Z","v":1100,"vw":17.72},{"c":17.6332,"h":17.6332,"l":17.6332,"n":1,"o":17.6332,"t":"2026-09-22T21:45:00Z","v":1000,"vw":17.6332},{"c":17.69,"h":17.7,"l":17.69,"n":4,"o":17.69,"t":"2026-09-22T22:00:00Z","v":5031,"vw":17.692783},{"c":17.67,"h":17.67,"l":17.67,"n":2,"o":17.67,"t":"2026-09-22T22:15:00Z","v":1972,"vw":17.67},{"c":17.67,"h":17.67,"l":17.67,"n":2,"o":17.67,"t":"2026-09-22T22:30:00Z","v":1200,"vw":17.67},{"c":17.69,"h":17.69,"l":17.69,"n":1,"o":17.69,"t":"2026-09-22T22:45:00Z","v":600,"vw":17.69},{"c":17.68,"h":17.68,"l":17.67,"n":2,"o":17.67,"t":"2026-09-22T23:00:00Z","v":1113,"vw":17.677188},{"c":17.6604,"h":17.6604,"l":17.6604,"n":1,"o":17.6604,"t":"2026-09-22T23:15:00Z","v":316,"vw":17.6604},{"c":17.65,"h":17.65,"l":17.65,"n":2,"o":17.65,"t":"2026-09-22T23:30:00Z","v":316,"vw":17.65},{"c":17.66,"h":17.66,"l":17.66,"n":2,"o":17.66,"t":"2026-09-22T23:45:00Z","v":201,"vw":17.66},{"c":17.61,"h":17.61,"l":17.61,"n":1,"o":17.61,"t":"2026-09-23T08:00:00Z","v":591,"vw":17.61},{"c":17.61,"h":17.61,"l":17.6,"n":2,"o":17.6,"t":"2026-09-23T09:45:00Z","v":500,"vw":17.604},{"c":17.79,"h":17.79,"l":17.75,"n":2,"o":17.75,"t":"2026-09-23T11:30:00Z","v":1249,"vw":17.758006},{"c":17.73,"h":17.75,"l":17.73,"n":2,"o":17.75,"t":"2026-09-23T11:45:00Z","v":450,"vw":17.741111},{"c":17.77,"h":17.7704,"l":17.75,"n":10,"o":17.75,"t":"2026-09-23T12:00:00Z","v":951,"vw":17.766851},{"c":17.8042,"h":17.8042,"l":17.8042,"n":1,"o":17.8042,"t":"2026-09-23T12:15:00Z","v":150,"vw":17.8042},{"c":17.75,"h":17.75,"l":17.75,"n":1,"o":17.75,"t":"2026-09-23T12:30:00Z","v":136,"vw":17.75},{"c":17.7563,"h":17.7563,"l":17.75,"n":4,"o":17.75,"t":"2026-09-23T13:15:00Z","v":602,"vw":17.75105},{"c":17.635,"h":17.73,"l":17.635,"n":38,"o":17.73,"t":"2026-09-23T13:30:00Z","v":7322,"vw":17.713019},{"c":17.7356,"h":17.7356,"l":17.73,"n":3,"o":17.73,"t":"2026-09-23T13:45:00Z","v":420,"vw":17.732667},{"c":17.765,"h":17.765,"l":17.73,"n":2,"o":17.73,"t":"2026-09-23T14:00:00Z","v":220,"vw":17.749091},{"c":17.985,"h":18.05,"l":17.92,"n":58,"o":17.92,"t":"2026-09-23T14:15:00Z","v":28536,"vw":18.011075},{"c":17.97,"h":17.9916,"l":17.942,"n":7,"o":17.9916,"t":"2026-09-23T14:30:00Z","v":1776,"vw":17.974123},{"c":17.9,"h":17.99,"l":17.9,"n":38,"o":17.95,"t":"2026-09-23T14:45:00Z","v":8407,"vw":17.938299},{"c":17.95,"h":17.95,"l":17.95,"n":1,"o":17.95,"t":"2026-09-23T15:00:00Z","v":1000,"vw":17.95},{"c":18,"h":18,"l":17.98,"n":3,"o":17.98,"t":"2026-09-23T15:15:00Z","v":1127,"vw":17.997825},{"c":18.05,"h":18.05,"l":18.0084,"n":9,"o":18.025,"t":"2026-09-23T15:30:00Z","v":5312,"vw":18.024812},{"c":18.095,"h":18.1,"l":18.075,"n":4,"o":18.075,"t":"2026-09-23T15:45:00Z","v":701,"vw":18.081429},{"c":18.08,"h":18.085,"l":18.08,"n":4,"o":18.085,"t":"2026-09-23T16:00:00Z","v":608,"vw":18.084167},{"c":18.1159,"h":18.1646,"l":18.11,"n":10,"o":18.1646,"t":"2026-09-23T16:45:00Z","v":1731,"vw":18.141609},{"c":18.15,"h":18.16,"l":18.1,"n":7,"o":18.1,"t":"2026-09-23T17:00:00Z","v":816,"vw":18.150182},{"c":18.14,"h":18.14,"l":18.13,"n":8,"o":18.14,"t":"2026-09-23T17:15:00Z","v":784,"vw":18.133836},{"c":18.11,"h":18.14,"l":18.11,"n":7,"o":18.14,"t":"2026-09-23T17:30:00Z","v":2301,"vw":18.135844},{"c":18.06,"h":18.06,"l":18.06,"n":1,"o":18.06,"t":"2026-09-23T17:45:00Z","v":341,"vw":18.06},{"c":18.04,"h":18.04,"l":18.04,"n":5,"o":18.04,"t":"2026-09-23T18:00:00Z","v":1600,"vw":18.04},{"c":18,"h":18,"l":18,"n":1,"o":18,"t":"2026-09-23T18:15:00Z","v":101,"vw":18},{"c":18.0386,"h":18.044,"l":18.0386,"n":4,"o":18.044,"t":"2026-09-23T18:30:00Z","v":318,"vw":18.041759},{"c":18.0228,"h":18.0228,"l":18.02,"n":4,"o":18.02,"t":"2026-09-23T18:45:00Z","v":1889,"vw":18.021271},{"c":18.06,"h":18.06,"l":18.03,"n":5,"o":18.03,"t":"2026-09-23T19:00:00Z","v":20319,"vw":18.040286},{"c":18.07,"h":18.07,"l":18.03,"n":4,"o":18.03,"t":"2026-09-23T19:15:00Z","v":606,"vw":18.050165},{"c":18.04,"h":18.06,"l":18.02,"n":55,"o":18.06,"t":"2026-09-23T19:30:00Z","v":31576,"vw":18.029417},{"c":18.01,"h":18.08,"l":18.01,"n":122,"o":18.04,"t":"2026-09-23T19:45:00Z","v":12771,"vw":18.053002},{"c":18.005,"h":18.005,"l":18.005,"n":6,"o":18.005,"t":"2026-09-23T20:00:00Z","v":105,"vw":18.005},{"c":18.06,"h":18.06,"l":18.06,"n":1,"o":18.06,"t":"2026-09-23T22:30:00Z","v":1300,"vw":18.06},{"c":18.04,"h":18.04,"l":18.04,"n":2,"o":18.04,"t":"2026-09-23T22:45:00Z","v":394,"vw":18.04},{"c":18.05,"h":18.05,"l":18.05,"n":1,"o":18.05,"t":"2026-09-23T23:00:00Z","v":423,"vw":18.05},{"c":18.11,"h":18.11,"l":18.11,"n":2,"o":18.11,"t":"2026-09-24T08:00:00Z","v":1403,"vw":18.11},{"c":18.31,"h":18.31,"l":18.31,"n":1,"o":18.31,"t":"2026-09-24T10:45:00Z","v":150,"vw":18.31},{"c":18.32,"h":18.32,"l":18.3,"n":3,"o":18.3,"t":"2026-09-24T11:00:00Z","v":1397,"vw":18.315104},{"c":18.29,"h":18.29,"l":18.29,"n":1,"o":18.29,"t":"2026-09-24T11:30:00Z","v":213,"vw":18.29},{"c":18.29,"h":18.29,"l":18.29,"n":2,"o":18.29,"t":"2026-09-24T12:15:00Z","v":205,"vw":18.29},{"c":18.3031,"h":18.3031,"l":18.3031,"n":1,"o":18.3031,"t":"2026-09-24T12:45:00Z","v":500,"vw":18.3031},{"c":18.34,"h":18.35,"l":18.34,"n":12,"o":18.35,"t":"2026-09-24T13:00:00Z","v":616,"vw":18.34459},{"c":18.45,"h":18.45,"l":18.34,"n":23,"o":18.34,"t":"2026-09-24T13:15:00Z","v":7919,"vw":18.392507},{"c":18.34,"h":18.5384,"l":18.31,"n":91,"o":18.4,"t":"2026-09-24T13:30:00Z","v":21542,"vw":18.433434},{"c":18.355,"h":18.41,"l":18.34,"n":48,"o":18.36,"t":"2026-09-24T13:45:00Z","v":12714,"vw":18.364546},{"c":18.43,"h":18.4687,"l":18.32,"n":63,"o":18.33,"t":"2026-09-24T14:00:00Z","v":21019,"vw":18.378768},{"c":18.41,"h":18.4299,"l":18.3817,"n":23,"o":18.42,"t":"2026-09-24T14:15:00Z","v":5401,"vw":18.407784},{"c":18.3722,"h":18.3722,"l":18.37,"n":2,"o":18.37,"t":"2026-09-24T14:30:00Z","v":2500,"vw":18.37044},{"c":18.5,"h":18.5,"l":18.4165,"n":10,"o":18.4165,"t":"2026-09-24T14:45:00Z","v":1168,"vw":18.473},{"c":18.4883,"h":18.4883,"l":18.4701,"n":13,"o":18.475,"t":"2026-09-24T15:00:00Z","v":2950,"vw":18.474191},{"c":18.4852,"h":18.4852,"l":18.4852,"n":3,"o":18.4852,"t":"2026-09-24T15:15:00Z","v":208,"vw":18.4852},{"c":18.46,"h":18.46,"l":18.44,"n":4,"o":18.44,"t":"2026-09-24T15:30:00Z","v":1939,"vw":18.44149},{"c":18.37,"h":18.44,"l":18.37,"n":3,"o":18.44,"t":"2026-09-24T15:45:00Z","v":991,"vw":18.379594},{"c":18.38,"h":18.42,"l":18.38,"n":7,"o":18.42,"t":"2026-09-24T16:00:00Z","v":441,"vw":18.406667},{"c":18.26,"h":18.3,"l":18.211,"n":13,"o":18.3,"t":"2026-09-24T16:15:00Z","v":4675,"vw":18.280848},{"c":18.165,"h":18.275,"l":18.165,"n":8,"o":18.275,"t":"2026-09-24T16:30:00Z","v":975,"vw":18.244693},{"c":18.19,"h":18.19,"l":18.19,"n":1,"o":18.19,"t":"2026-09-24T16:45:00Z","v":100,"vw":18.19},{"c":18.16,"h":18.18,"l":18.16,"n":2,"o":18.18,"t":"2026-09-24T17:00:00Z","v":714,"vw":18.165994},{"c":18.19,"h":18.21,"l":18.19,"n":2,"o":18.21,"t":"2026-09-24T17:15:00Z","v":1400,"vw":18.201429},{"c":18.2,"h":18.22,"l":18.16,"n":84,"o":18.16,"t":"2026-09-24T17:30:00Z","v":16886,"vw":18.179022},{"c":18.24,"h":18.24,"l":18.235,"n":2,"o":18.235,"t":"2026-09-24T18:00:00Z","v":300,"vw":18.238333},{"c":18.18,"h":18.2,"l":18.18,"n":3,"o":18.2,"t":"2026-09-24T18:45:00Z","v":10300,"vw":18.181165},{"c":18.21,"h":18.21,"l":18.185,"n":7,"o":18.185,"t":"2026-09-24T19:00:00Z","v":955,"vw":18.196111},{"c":18.2183,"h":18.2183,"l":18.21,"n":4,"o":18.21,"t":"2026-09-24T19:15:00Z","v":545,"vw":18.216587},{"c":18.24,"h":18.26,"l":18.24,"n":100,"o":18.24,"t":"2026-09-24T19:30:00Z","v":22328,"vw":18.250021},{"c":18.12,"h":18.25,"l":18.12,"n":243,"o":18.25,"t":"2026-09-24T19:45:00Z","v":47358,"vw":18.138247},{"c":18.26,"h":18.26,"l":18.26,"n":1,"o":18.26,"t":"2026-09-24T20:00:00Z","v":100,"vw":18.26},{"c":18.24,"h":18.24,"l":18.24,"n":1,"o":18.24,"t":"2026-09-24T20:30:00Z","v":700,"vw":18.24},{"c":18.18,"h":18.18,"l":18.18,"n":2,"o":18.18,"t":"2026-09-24T21:00:00Z","v":600,"vw":18.18},{"c":18.23,"h":18.23,"l":18.22,"n":3,"o":18.22,"t":"2026-09-24T22:15:00Z","v":629,"vw":18.224069},{"c":18.21,"h":18.21,"l":18.21,"n":1,"o":18.21,"t":"2026-09-24T23:15:00Z","v":406,"vw":18.21},{"c":18.06,"h":18.06,"l":18.06,"n":13,"o":18.06,"t":"2026-09-25T08:00:00Z","v":338,"vw":18.06},{"c":17.91,"h":17.91,"l":17.91,"n":7,"o":17.91,"t":"2026-09-25T09:00:00Z","v":500,"vw":17.91},{"c":17.9409,"h":17.9409,"l":17.9409,"n":3,"o":17.9409,"t":"2026-09-25T10:30:00Z","v":200,"vw":17.9409},{"c":17.95,"h":17.95,"l":17.95,"n":1,"o":17.95,"t":"2026-09-25T11:45:00Z","v":100,"vw":17.95},{"c":18,"h":18,"l":18,"n":1,"o":18,"t":"2026-09-25T13:15:00Z","v":500,"vw":18},{"c":18.085,"h":18.105,"l":17.85,"n":70,"o":18.06,"t":"2026-09-25T13:30:00Z","v":12171,"vw":18.008216},{"c":18.06,"h":18.1,"l":18.04,"n":34,"o":18.055,"t":"2026-09-25T13:45:00Z","v":3938,"vw":18.057468},{"c":18.17,"h":18.17,"l":18.1,"n":8,"o":18.1,"t":"2026-09-25T14:00:00Z","v":1530,"vw":18.14305},{"c":18.27,"h":18.27,"l":18.18,"n":25,"o":18.18,"t":"2026-09-25T14:15:00Z","v":6435,"vw":18.242163},{"c":18.2625,"h":18.28,"l":18.21,"n":7,"o":18.225,"t":"2026-09-25T14:30:00Z","v":827,"vw":18.241563},{"c":18.21,"h":18.25,"l":18.21,"n":5,"o":18.25,"t":"2026-09-25T14:45:00Z","v":1001,"vw":18.214},{"c":18.1301,"h":18.1301,"l":18.13,"n":2,"o":18.13,"t":"2026-09-25T15:15:00Z","v":400,"vw":18.13005},{"c":18.25,"h":18.25,"l":18.14,"n":33,"o":18.15,"t":"2026-09-25T15:30:00Z","v":5734,"vw":18.157776},{"c":18.13,"h":18.21,"l":18.13,"n":6,"o":18.21,"t":"2026-09-25T15:45:00Z","v":1523,"vw":18.187333},{"c":18.01,"h":18.0599,"l":18,"n":10,"o":18.0599,"t":"2026-09-25T16:00:00Z","v":3498,"vw":18.043444},{"c":18.08,"h":18.08,"l":18.08,"n":1,"o":18.08,"t":"2026-09-25T16:15:00Z","v":600,"vw":18.08},{"c":18.0616,"h":18.1252,"l":18.061,"n":74,"o":18.07,"t":"2026-09-25T16:30:00Z","v":12261,"vw":18.081607},{"c":18.15,"h":18.15,"l":18.15,"n":1,"o":18.15,"t":"2026-09-25T16:45:00Z","v":1000,"vw":18.15},{"c":18.11,"h":18.11,"l":18.1,"n":3,"o":18.1,"t":"2026-09-25T17:00:00Z","v":352,"vw":18.104318},{"c":18.075,"h":18.075,"l":18.075,"n":1,"o":18.075,"t":"2026-09-25T17:15:00Z","v":300,"vw":18.075},{"c":18.101,"h":18.101,"l":18.101,"n":3,"o":18.101,"t":"2026-09-25T17:30:00Z","v":307,"vw":18.101},{"c":18.17,"h":18.17,"l":18.12,"n":7,"o":18.12,"t":"2026-09-25T18:15:00Z","v":800,"vw":18.1275},{"c":18.185,"h":18.185,"l":18.18,"n":7,"o":18.18,"t":"2026-09-25T18:45:00Z","v":925,"vw":18.184324},{"c":18.21,"h":18.21,"l":18.19,"n":16,"o":18.19,"t":"2026-09-25T19:00:00Z","v":2764,"vw":18.193162},{"c":18.23,"h":18.23,"l":18.2,"n":6,"o":18.2,"t":"2026-09-25T19:15:00Z","v":1922,"vw":18.210865},{"c":18.18,"h":18.21,"l":18.17,"n":310,"o":18.21,"t":"2026-09-25T19:30:00Z","v":42862,"vw":18.181519},{"c":18.08,"h":18.18,"l":18.03,"n":784,"o":18.18,"t":"2026-09-25T19:45:00Z","v":131433,"vw":18.104601},{"c":18.08,"h":18.09,"l":18.08,"n":6,"o":18.081,"t":"2026-09-25T20:00:00Z","v":627,"vw":18.08224},{"c":18.075,"h":18.075,"l":18.075,"n":2,"o":18.075,"t":"2026-09-25T20:30:00Z","v":240,"vw":18.075},{"c":18.05,"h":18.06,"l":18.04,"n":11,"o":18.06,"t":"2026-09-25T21:15:00Z","v":3810,"vw":18.050499},{"c":18.14,"h":18.15,"l":18.14,"n":3,"o":18.15,"t":"2026-09-28T09:15:00Z","v":202,"vw":18.145},{"c":18.14,"h":18.14,"l":18.12,"n":12,"o":18.12,"t":"2026-09-28T09:45:00Z","v":1807,"vw":18.130534},{"c":18.17,"h":18.17,"l":18.17,"n":1,"o":18.17,"t":"2026-09-28T10:00:00Z","v":213,"vw":18.17},{"c":18.13,"h":18.19,"l":18.13,"n":12,"o":18.19,"t":"2026-09-28T10:45:00Z","v":2124,"vw":18.157931},{"c":17.694,"h":18.1,"l":17.55,"n":49,"o":18.1,"t":"2026-09-28T11:00:00Z","v":8841,"vw":17.740304},{"c":17.9,"h":17.9,"l":17.76,"n":4,"o":17.76,"t":"2026-09-28T11:30:00Z","v":1464,"vw":17.880822},{"c":17.73,"h":17.83,"l":17.73,"n":7,"o":17.83,"t":"2026-09-28T11:45:00Z","v":1013,"vw":17.786815},{"c":17.72,"h":17.77,"l":17.72,"n":14,"o":17.77,"t":"2026-09-28T12:00:00Z","v":1575,"vw":17.752634},{"c":17.63,"h":17.63,"l":17.586,"n":9,"o":17.6,"t":"2026-09-28T12:15:00Z","v":1353,"vw":17.608835},{"c":17.58,"h":17.58,"l":17.58,"n":4,"o":17.58,"t":"2026-09-28T12:30:00Z","v":541,"vw":17.58},{"c":17.53,"h":17.54,"l":17.53,"n":5,"o":17.54,"t":"2026-09-28T12:45:00Z","v":673,"vw":17.533051},{"c":17.5969,"h":17.5969,"l":17.579,"n":5,"o":17.579,"t":"2026-09-28T13:00:00Z","v":406,"vw":17.590015},{"c":17.58,"h":17.62,"l":17.482,"n":30,"o":17.482,"t":"2026-09-28T13:15:00Z","v":4732,"vw":17.55459},{"c":17.22,"h":17.515,"l":17.12,"n":266,"o":17.5,"t":"2026-09-28T13:30:00Z","v":36353,"vw":17.22963},{"c":17.19,"h":17.3641,"l":17.15,"n":128,"o":17.21,"t":"2026-09-28T13:45:00Z","v":26387,"vw":17.262282},{"c":17.4,"h":17.4,"l":17.22,"n":33,"o":17.25,"t":"2026-09-28T14:00:00Z","v":3876,"vw":17.334738},{"c":17.3291,"h":17.37,"l":17.3285,"n":28,"o":17.37,"t":"2026-09-28T14:15:00Z","v":4655,"vw":17.346845},{"c":17.4739,"h":17.4739,"l":17.3,"n":41,"o":17.34,"t":"2026-09-28T14:30:00Z","v":5986,"vw":17.384217},{"c":17.59,"h":17.65,"l":17.5,"n":64,"o":17.5,"t":"2026-09-28T14:45:00Z","v":11256,"vw":17.589354},{"c":17.52,"h":17.575,"l":17.511,"n":21,"o":17.575,"t":"2026-09-28T15:00:00Z","v":5115,"vw":17.543122},{"c":17.47,"h":17.49,"l":17.44,"n":58,"o":17.44,"t":"2026-09-28T15:15:00Z","v":12103,"vw":17.469246},{"c":17.42,"h":17.475,"l":17.42,"n":5,"o":17.45,"t":"2026-09-28T15:30:00Z","v":4439,"vw":17.467121},{"c":17.48,"h":17.54,"l":17.48,"n":9,"o":17.53,"t":"2026-09-28T15:45:00Z","v":1408,"vw":17.507435},{"c":17.45,"h":17.505,"l":17.45,"n":11,"o":17.49,"t":"2026-09-28T16:00:00Z","v":1585,"vw":17.467841},{"c":17.25,"h":17.41,"l":17.24,"n":61,"o":17.4014,"t":"2026-09-28T16:15:00Z","v":14341,"vw":17.294461},{"c":17.3,"h":17.36,"l":17.3,"n":15,"o":17.305,"t":"2026-09-28T16:30:00Z","v":11318,"vw":17.304289},{"c":17.36,"h":17.48,"l":17.36,"n":24,"o":17.414,"t":"2026-09-28T17:00:00Z","v":7610,"vw":17.417256},{"c":17.45,"h":17.45,"l":17.36,"n":21,"o":17.36,"t":"2026-09-28T17:15:00Z","v":6396,"vw":17.41533},{"c":17.465,"h":17.465,"l":17.4215,"n":9,"o":17.44,"t":"2026-09-28T17:30:00Z","v":939,"vw":17.436237},{"c":17.46,"h":17.46,"l":17.44,"n":7,"o":17.44,"t":"2026-09-28T17:45:00Z","v":745,"vw":17.45695},{"c":17.4699,"h":17.49,"l":17.4699,"n":4,"o":17.49,"t":"2026-09-28T18:00:00Z","v":807,"vw":17.482528},{"c":17.51,"h":17.51,"l":17.46,"n":15,"o":17.46,"t":"2026-09-28T18:15:00Z","v":2045,"vw":17.486958},{"c":17.5,"h":17.5,"l":17.5,"n":7,"o":17.5,"t":"2026-09-28T18:30:00Z","v":337,"vw":17.5},{"c":17.5,"h":17.52,"l":17.48,"n":31,"o":17.52,"t":"2026-09-28T18:45:00Z","v":5208,"vw":17.489249},{"c":17.5,"h":17.53,"l":17.491,"n":10,"o":17.5,"t":"2026-09-28T19:00:00Z","v":1872,"vw":17.5126},{"c":17.55,"h":17.55,"l":17.511,"n":12,"o":17.511,"t":"2026-09-28T19:15:00Z","v":10056,"vw":17.53061},{"c":17.6661,"h":17.6699,"l":17.575,"n":16,"o":17.575,"t":"2026-09-28T19:30:00Z","v":4892,"vw":17.628439},{"c":17.64,"h":17.71,"l":17.62,"n":82,"o":17.66,"t":"2026-09-28T19:45:00Z","v":28849,"vw":17.637774},{"c":17.64,"h":17.64,"l":17.609,"n":19,"o":17.61,"t":"2026-09-28T20:00:00Z","v":2466,"vw":17.618287},{"c":17.65,"h":17.66,"l":17.65,"n":8,"o":17.66,"t":"2026-09-28T20:15:00Z","v":1481,"vw":17.658289},{"c":17.63,"h":17.63,"l":17.63,"n":7,"o":17.63,"t":"2026-09-28T20:45:00Z","v":1024,"vw":17.63},{"c":17.622,"h":17.622,"l":17.62,"n":2,"o":17.62,"t":"2026-09-28T21:00:00Z","v":500,"vw":17.6208},{"c":17.57,"h":17.57,"l":17.57,"n":1,"o":17.57,"t":"2026-09-28T22:15:00Z","v":700,"vw":17.57},{"c":17.58,"h":17.58,"l":17.58,"n":2,"o":17.58,"t":"2026-09-28T22:30:00Z","v":1700,"vw":17.58},{"c":17.55,"h":17.56,"l":17.55,"n":4,"o":17.56,"t":"2026-09-28T23:15:00Z","v":1603,"vw":17.558125},{"c":17.5371,"h":17.5371,"l":17.5371,"n":1,"o":17.5371,"t":"2026-09-28T23:45:00Z","v":100,"vw":17.5371},{"c":17.46,"h":17.58,"l":17.46,"n":7,"o":17.58,"t":"2026-09-29T08:00:00Z","v":697,"vw":17.49917},{"c":17.37,"h":17.37,"l":17.37,"n":1,"o":17.37,"t":"2026-09-29T08:15:00Z","v":105,"vw":17.37},{"c":17.41,"h":17.41,"l":17.41,"n":3,"o":17.41,"t":"2026-09-29T08:30:00Z","v":2505,"vw":17.41},{"c":17.46,"h":17.46,"l":17.46,"n":1,"o":17.46,"t":"2026-09-29T09:30:00Z","v":600,"vw":17.46},{"c":17.42,"h":17.42,"l":17.42,"n":1,"o":17.42,"t":"2026-09-29T09:45:00Z","v":850,"vw":17.42},{"c":17.43,"h":17.43,"l":17.39,"n":30,"o":17.39,"t":"2026-09-29T10:15:00Z","v":6592,"vw":17.413086},{"c":17.42,"h":17.42,"l":17.42,"n":1,"o":17.42,"t":"2026-09-29T11:00:00Z","v":112,"vw":17.42},{"c":17.44,"h":17.44,"l":17.44,"n":1,"o":17.44,"t":"2026-09-29T11:30:00Z","v":388,"vw":17.44},{"c":17.41,"h":17.43,"l":17.41,"n":5,"o":17.43,"t":"2026-09-29T11:45:00Z","v":385,"vw":17.423333},{"c":17.4,"h":17.4154,"l":17.4,"n":4,"o":17.41,"t":"2026-09-29T12:00:00Z","v":624,"vw":17.408878},{"c":17.4,"h":17.4,"l":17.4,"n":2,"o":17.4,"t":"2026-09-29T12:15:00Z","v":209,"vw":17.4},{"c":17.43,"h":17.43,"l":17.43,"n":1,"o":17.43,"t":"2026-09-29T12:30:00Z","v":180,"vw":17.43},{"c":17.46,"h":17.46,"l":17.46,"n":1,"o":17.46,"t":"2026-09-29T12:45:00Z","v":200,"vw":17.46},{"c":17.44,"h":17.47,"l":17.44,"n":6,"o":17.47,"t":"2026-09-29T13:00:00Z","v":1220,"vw":17.448241},{"c":17.41,"h":17.46,"l":17.41,"n":16,"o":17.445,"t":"2026-09-29T13:15:00Z","v":3091,"vw":17.450165},{"c":17.52,"h":17.54,"l":17.19,"n":166,"o":17.36,"t":"2026-09-29T13:30:00Z","v":22940,"vw":17.444569},{"c":17.51,"h":17.511,"l":17.44,"n":56,"o":17.511,"t":"2026-09-29T13:45:00Z","v":7841,"vw":17.465382},{"c":17.53,"h":17.58,"l":17.47,"n":33,"o":17.55,"t":"2026-09-29T14:00:00Z","v":5136,"vw":17.523681},{"c":17.47,"h":17.58,"l":17.46,"n":45,"o":17.53,"t":"2026-09-29T14:15:00Z","v":10508,"vw":17.484164},{"c":17.39,"h":17.43,"l":17.39,"n":28,"o":17.39,"t":"2026-09-29T14:30:00Z","v":3060,"vw":17.400575},{"c":17.35,"h":17.39,"l":17.33,"n":56,"o":17.38,"t":"2026-09-29T14:45:00Z","v":22540,"vw":17.354274},{"c":17.45,"h":17.45,"l":17.41,"n":4,"o":17.41,"t":"2026-09-29T15:00:00Z","v":638,"vw":17.423637},{"c":17.51,"h":17.55,"l":17.45,"n":25,"o":17.45,"t":"2026-09-29T15:15:00Z","v":1666,"vw":17.502327},{"c":17.4399,"h":17.445,"l":17.4399,"n":3,"o":17.445,"t":"2026-09-29T15:30:00Z","v":281,"vw":17.442268},{"c":17.48,"h":17.48,"l":17.4,"n":12,"o":17.42,"t":"2026-09-29T15:45:00Z","v":14091,"vw":17.431397},{"c":17.48,"h":17.48,"l":17.47,"n":5,"o":17.47,"t":"2026-09-29T16:00:00Z","v":520,"vw":17.477297},{"c":17.47,"h":17.5,"l":17.47,"n":24,"o":17.48,"t":"2026-09-29T16:15:00Z","v":2776,"vw":17.476197},{"c":17.54,"h":17.54,"l":17.47,"n":15,"o":17.48,"t":"2026-09-29T16:30:00Z","v":2520,"vw":17.49776},{"c":17.5609,"h":17.57,"l":17.53,"n":5,"o":17.57,"t":"2026-09-29T16:45:00Z","v":1122,"vw":17.55782},{"c":17.58,"h":17.6,"l":17.57,"n":88,"o":17.6,"t":"2026-09-29T17:00:00Z","v":19590,"vw":17.595668},{"c":17.61,"h":17.63,"l":17.6,"n":8,"o":17.6,"t":"2026-09-29T17:15:00Z","v":1265,"vw":17.610538},{"c":17.65,"h":17.65,"l":17.617,"n":7,"o":17.617,"t":"2026-09-29T17:30:00Z","v":1536,"vw":17.633133},{"c":17.755,"h":17.755,"l":17.67,"n":19,"o":17.67,"t":"2026-09-29T17:45:00Z","v":2945,"vw":17.713929},{"c":17.74,"h":17.75,"l":17.7,"n":32,"o":17.75,"t":"2026-09-29T18:00:00Z","v":6086,"vw":17.732195},{"c":17.76,"h":17.76,"l":17.68,"n":11,"o":17.68,"t":"2026-09-29T18:15:00Z","v":1233,"vw":17.732232},{"c":17.6904,"h":17.74,"l":17.6904,"n":30,"o":17.74,"t":"2026-09-29T18:30:00Z","v":7696,"vw":17.730956},{"c":17.69,"h":17.74,"l":17.68,"n":8,"o":17.74,"t":"2026-09-29T18:45:00Z","v":2336,"vw":17.700507},{"c":17.73,"h":17.73,"l":17.68,"n":12,"o":17.68,"t":"2026-09-29T19:00:00Z","v":2163,"vw":17.687233},{"c":17.73,"h":17.73,"l":17.72,"n":9,"o":17.72,"t":"2026-09-29T19:15:00Z","v":1901,"vw":17.725702},{"c":17.75,"h":17.76,"l":17.72,"n":227,"o":17.74,"t":"2026-09-29T19:30:00Z","v":48202,"vw":17.735393},{"c":17.835,"h":17.84,"l":17.75,"n":528,"o":17.76,"t":"2026-09-29T19:45:00Z","v":86881,"vw":17.793769},{"c":17.81,"h":17.81,"l":17.81,"n":5,"o":17.81,"t":"2026-09-29T20:00:00Z","v":685,"vw":17.81},{"c":17.75,"h":17.75,"l":17.75,"n":1,"o":17.75,"t":"2026-09-29T21:00:00Z","v":100,"vw":17.75},{"c":17.64,"h":17.72,"l":17.64,"n":2,"o":17.72,"t":"2026-09-29T21:30:00Z","v":3288,"vw":17.644574},{"c":17.74,"h":17.74,"l":17.74,"n":1,"o":17.74,"t":"2026-09-29T22:15:00Z","v":500,"vw":17.74},{"c":17.73,"h":17.73,"l":17.73,"n":2,"o":17.73,"t":"2026-09-29T23:00:00Z","v":318,"vw":17.73},{"c":17.75,"h":17.75,"l":17.75,"n":1,"o":17.75,"t":"2026-09-30T08:00:00Z","v":125,"vw":17.75},{"c":17.64,"h":17.64,"l":17.64,"n":2,"o":17.64,"t":"2026-09-30T08:30:00Z","v":300,"vw":17.64},{"c":17.71,"h":17.71,"l":17.71,"n":3,"o":17.71,"t":"2026-09-30T09:00:00Z","v":1175,"vw":17.71},{"c":17.71,"h":17.71,"l":17.71,"n":42,"o":17.71,"t":"2026-09-30T09:15:00Z","v":11825,"vw":17.71},{"c":17.74,"h":17.74,"l":17.739,"n":6,"o":17.74,"t":"2026-09-30T09:30:00Z","v":4000,"vw":17.739591},{"c":17.73,"h":17.74,"l":17.73,"n":30,"o":17.74,"t":"2026-09-30T09:45:00Z","v":14875,"vw":17.739862},{"c":17.72,"h":17.72,"l":17.72,"n":1,"o":17.72,"t":"2026-09-30T10:15:00Z","v":100,"vw":17.72},{"c":17.76,"h":17.76,"l":17.76,"n":1,"o":17.76,"t":"2026-09-30T11:45:00Z","v":100,"vw":17.76},{"c":17.76,"h":17.76,"l":17.76,"n":2,"o":17.76,"t":"2026-09-30T12:00:00Z","v":400,"vw":17.76},{"c":17.8117,"h":17.8117,"l":17.8117,"n":1,"o":17.8117,"t":"2026-09-30T12:15:00Z","v":700,"vw":17.8117},{"c":17.65,"h":17.655,"l":17.65,"n":4,"o":17.655,"t":"2026-09-30T12:45:00Z","v":700,"vw":17.651429},{"c":17.63,"h":17.63,"l":17.63,"n":5,"o":17.63,"t":"2026-09-30T13:00:00Z","v":3224,"vw":17.63},{"c":17.6,"h":17.62,"l":17.6,"n":2,"o":17.62,"t":"2026-09-30T13:15:00Z","v":800,"vw":17.6075},{"c":17.46,"h":17.64,"l":17.3784,"n":92,"o":17.64,"t":"2026-09-30T13:30:00Z","v":12493,"vw":17.444142},{"c":17.38,"h":17.45,"l":17.38,"n":41,"o":17.42,"t":"2026-09-30T13:45:00Z","v":14408,"vw":17.389267},{"c":17.44,"h":17.52,"l":17.27,"n":43,"o":17.3,"t":"2026-09-30T14:00:00Z","v":30969,"vw":17.335787},{"c":17.39,"h":17.4486,"l":17.35,"n":61,"o":17.43,"t":"2026-09-30T14:15:00Z","v":19130,"vw":17.393945},{"c":17.44,"h":17.46,"l":17.38,"n":28,"o":17.3801,"t":"2026-09-30T14:30:00Z","v":5842,"vw":17.429304},{"c":17.38,"h":17.47,"l":17.37,"n":23,"o":17.44,"t":"2026-09-30T14:45:00Z","v":3735,"vw":17.402781},{"c":17.46,"h":17.46,"l":17.41,"n":20,"o":17.41,"t":"2026-09-30T15:00:00Z","v":2722,"vw":17.426975},{"c":17.472,"h":17.4885,"l":17.46,"n":4,"o":17.46,"t":"2026-09-30T15:15:00Z","v":2700,"vw":17.474592},{"c":17.45,"h":17.45,"l":17.41,"n":8,"o":17.41,"t":"2026-09-30T15:30:00Z","v":928,"vw":17.431779},{"c":17.39,"h":17.43,"l":17.39,"n":11,"o":17.43,"t":"2026-09-30T15:45:00Z","v":5625,"vw":17.419867},{"c":17.44,"h":17.44,"l":17.4,"n":36,"o":17.4,"t":"2026-09-30T16:00:00Z","v":7064,"vw":17.408123},{"c":17.45,"h":17.45,"l":17.4,"n":35,"o":17.4,"t":"2026-09-30T16:15:00Z","v":9893,"vw":17.439506},{"c":17.47,"h":17.47,"l":17.47,"n":1,"o":17.47,"t":"2026-09-30T16:30:00Z","v":200,"vw":17.47},{"c":17.465,"h":17.48,"l":17.45,"n":13,"o":17.45,"t":"2026-09-30T16:45:00Z","v":15413,"vw":17.453939},{"c":17.42,"h":17.42,"l":17.4,"n":7,"o":17.4,"t":"2026-09-30T17:00:00Z","v":1000,"vw":17.416667},{"c":17.48,"h":17.48,"l":17.44,"n":20,"o":17.44,"t":"2026-09-30T17:15:00Z","v":2504,"vw":17.4589},{"c":17.51,"h":17.51,"l":17.46,"n":3,"o":17.46,"t":"2026-09-30T17:30:00Z","v":206,"vw":17.485},{"c":17.43,"h":17.51,"l":17.43,"n":30,"o":17.51,"t":"2026-09-30T17:45:00Z","v":10161,"vw":17.490772},{"c":17.41,"h":17.47,"l":17.41,"n":6,"o":17.47,"t":"2026-09-30T18:00:00Z","v":568,"vw":17.450832},{"c":17.42,"h":17.44,"l":17.42,"n":3,"o":17.44,"t":"2026-09-30T18:15:00Z","v":750,"vw":17.425714},{"c":17.44,"h":17.44,"l":17.42,"n":15,"o":17.43,"t":"2026-09-30T18:30:00Z","v":2015,"vw":17.424859},{"c":17.46,"h":17.46,"l":17.43,"n":9,"o":17.43,"t":"2026-09-30T18:45:00Z","v":1239,"vw":17.435},{"c":17.4,"h":17.44,"l":17.4,"n":11,"o":17.44,"t":"2026-09-30T19:00:00Z","v":1873,"vw":17.42258},{"c":17.43,"h":17.44,"l":17.3901,"n":21,"o":17.4,"t":"2026-09-30T19:15:00Z","v":7584,"vw":17.398363},{"c":17.42,"h":17.43,"l":17.4,"n":52,"o":17.41,"t":"2026-09-30T19:30:00Z","v":9158,"vw":17.418372},{"c":17.71,"h":17.71,"l":17.43,"n":278,"o":17.43,"t":"2026-09-30T19:45:00Z","v":61732,"vw":17.573626},{"c":17.67,"h":17.73,"l":17.67,"n":20,"o":17.71,"t":"2026-09-30T20:00:00Z","v":2848,"vw":17.68654},{"c":17.63,"h":17.63,"l":17.62,"n":7,"o":17.62,"t":"2026-09-30T20:45:00Z","v":765,"vw":17.627937},{"c":17.63,"h":17.63,"l":17.63,"n":6,"o":17.63,"t":"2026-09-30T21:00:00Z","v":261,"vw":17.63},{"c":17.7,"h":17.7,"l":17.7,"n":1,"o":17.7,"t":"2026-09-30T21:15:00Z","v":600,"vw":17.7},{"c":17.68,"h":17.68,"l":17.67,"n":4,"o":17.67,"t":"2026-09-30T21:45:00Z","v":1000,"vw":17.678857},{"c":17.6,"h":17.62,"l":17.6,"n":14,"o":17.62,"t":"2026-09-30T22:15:00Z","v":929,"vw":17.616715},{"c":17.57,"h":17.58,"l":17.57,"n":5,"o":17.58,"t":"2026-09-30T22:30:00Z","v":5594,"vw":17.577866},{"c":17.58,"h":17.58,"l":17.58,"n":2,"o":17.58,"t":"2026-09-30T22:45:00Z","v":1300,"vw":17.58},{"c":17.54,"h":17.54,"l":17.54,"n":1,"o":17.54,"t":"2026-09-30T23:30:00Z","v":300,"vw":17.54},{"c":17.48,"h":17.48,"l":17.48,"n":1,"o":17.48,"t":"2026-10-01T08:00:00Z","v":100,"vw":17.48},{"c":17.4,"h":17.4,"l":17.4,"n":1,"o":17.4,"t":"2026-10-01T09:15:00Z","v":200,"vw":17.4},{"c":17.39,"h":17.39,"l":17.39,"n":1,"o":17.39,"t":"2026-10-01T10:45:00Z","v":100,"vw":17.39},{"c":17.4197,"h":17.4197,"l":17.4197,"n":1,"o":17.4197,"t":"2026-10-01T11:00:00Z","v":200,"vw":17.4197},{"c":17.48,"h":17.48,"l":17.48,"n":1,"o":17.48,"t":"2026-10-01T13:00:00Z","v":100,"vw":17.48},{"c":17.5,"h":17.5,"l":17.46,"n":9,"o":17.46,"t":"2026-10-01T13:15:00Z","v":2750,"vw":17.496287},{"c":17.42,"h":17.68,"l":17.37,"n":33,"o":17.56,"t":"2026-10-01T13:30:00Z","v":2666,"vw":17.524989},{"c":17.42,"h":17.44,"l":17.3,"n":42,"o":17.35,"t":"2026-10-01T13:45:00Z","v":10699,"vw":17.367865},{"c":17.529,"h":17.529,"l":17.43,"n":34,"o":17.46,"t":"2026-10-01T14:00:00Z","v":8038,"vw":17.493155},{"c":17.53,"h":17.57,"l":17.52,"n":17,"o":17.5299,"t":"2026-10-01T14:15:00Z","v":7097,"vw":17.53237},{"c":17.465,"h":17.5,"l":17.465,"n":20,"o":17.49,"t":"2026-10-01T14:30:00Z","v":5757,"vw":17.473503},{"c":17.6302,"h":17.6302,"l":17.48,"n":30,"o":17.48,"t":"2026-10-01T14:45:00Z","v":6614,"vw":17.570299},{"c":17.59,"h":17.715,"l":17.59,"n":25,"o":17.665,"t":"2026-10-01T15:00:00Z","v":9179,"vw":17.660677},{"c":17.47,"h":17.59,"l":17.47,"n":47,"o":17.59,"t":"2026-10-01T15:15:00Z","v":17601,"vw":17.514804},{"c":17.59,"h":17.6,"l":17.495,"n":22,"o":17.495,"t":"2026-10-01T15:30:00Z","v":3397,"vw":17.53966},{"c":17.585,"h":17.61,"l":17.56,"n":30,"o":17.59,"t":"2026-10-01T15:45:00Z","v":5002,"vw":17.570502},{"c":17.51,"h":17.6,"l":17.49,"n":23,"o":17.6,"t":"2026-10-01T16:00:00Z","v":7487,"vw":17.513838},{"c":17.46,"h":17.52,"l":17.4361,"n":33,"o":17.51,"t":"2026-10-01T16:15:00Z","v":6363,"vw":17.472393},{"c":17.43,"h":17.44,"l":17.37,"n":29,"o":17.415,"t":"2026-10-01T16:30:00Z","v":3582,"vw":17.399191},{"c":17.49,"h":17.5,"l":17.4,"n":27,"o":17.42,"t":"2026-10-01T16:45:00Z","v":6128,"vw":17.448644},{"c":17.44,"h":17.49,"l":17.42,"n":19,"o":17.49,"t":"2026-10-01T17:00:00Z","v":2248,"vw":17.443789},{"c":17.4,"h":17.46,"l":17.4,"n":34,"o":17.44,"t":"2026-10-01T17:15:00Z","v":5492,"vw":17.438793},{"c":17.37,"h":17.41,"l":17.355,"n":30,"o":17.39,"t":"2026-10-01T17:30:00Z","v":4515,"vw":17.39362},{"c":17.44,"h":17.44,"l":17.34,"n":12,"o":17.34,"t":"2026-10-01T17:45:00Z","v":1457,"vw":17.386917},{"c":17.43,"h":17.4862,"l":17.43,"n":12,"o":17.47,"t":"2026-10-01T18:00:00Z","v":1587,"vw":17.465493},{"c":17.36,"h":17.44,"l":17.36,"n":71,"o":17.44,"t":"2026-10-01T18:15:00Z","v":11544,"vw":17.417957},{"c":17.275,"h":17.34,"l":17.27,"n":19,"o":17.34,"t":"2026-10-01T18:30:00Z","v":2300,"vw":17.300643},{"c":17.25,"h":17.27,"l":17.25,"n":16,"o":17.27,"t":"2026-10-01T18:45:00Z","v":2141,"vw":17.266687},{"c":17.33,"h":17.33,"l":17.28,"n":39,"o":17.28,"t":"2026-10-01T19:00:00Z","v":4176,"vw":17.299903},{"c":17.35,"h":17.35,"l":17.31,"n":31,"o":17.32,"t":"2026-10-01T19:15:00Z","v":3094,"vw":17.336566},{"c":17.31,"h":17.36,"l":17.31,"n":20,"o":17.35,"t":"2026-10-01T19:30:00Z","v":4180,"vw":17.342382},{"c":17.43,"h":17.43,"l":17.27,"n":77,"o":17.31,"t":"2026-10-01T19:45:00Z","v":7835,"vw":17.367454},{"c":17.39,"h":17.421,"l":17.39,"n":7,"o":17.421,"t":"2026-10-01T20:00:00Z","v":2727,"vw":17.418663},{"c":17.38,"h":17.38,"l":17.38,"n":2,"o":17.38,"t":"2026-10-01T20:30:00Z","v":800,"vw":17.38},{"c":17.37,"h":17.37,"l":17.37,"n":1,"o":17.37,"t":"2026-10-01T20:45:00Z","v":822,"vw":17.37},{"c":17.22,"h":17.31,"l":17.22,"n":11,"o":17.28,"t":"2026-10-02T08:00:00Z","v":3299,"vw":17.242372},{"c":17.2,"h":17.2,"l":17.2,"n":5,"o":17.2,"t":"2026-10-02T08:15:00Z","v":749,"vw":17.2},{"c":17.18,"h":17.18,"l":17.18,"n":1,"o":17.18,"t":"2026-10-02T08:30:00Z","v":117,"vw":17.18},{"c":17.17,"h":17.17,"l":17.17,"n":1,"o":17.17,"t":"2026-10-02T08:45:00Z","v":160,"vw":17.17},{"c":17.1,"h":17.1,"l":17.1,"n":1,"o":17.1,"t":"2026-10-02T09:15:00Z","v":300,"vw":17.1},{"c":17.1,"h":17.1,"l":17.1,"n":2,"o":17.1,"t":"2026-10-02T09:30:00Z","v":1000,"vw":17.1},{"c":17.11,"h":17.115,"l":17.11,"n":4,"o":17.115,"t":"2026-10-02T10:00:00Z","v":1900,"vw":17.112674},{"c":17.1,"h":17.13,"l":17.1,"n":4,"o":17.13,"t":"2026-10-02T10:15:00Z","v":788,"vw":17.114772},{"c":17.1,"h":17.1,"l":17.1,"n":1,"o":17.1,"t":"2026-10-02T10:30:00Z","v":200,"vw":17.1},{"c":17.1,"h":17.1,"l":17.1,"n":1,"o":17.1,"t":"2026-10-02T10:45:00Z","v":103,"vw":17.1},{"c":16.9862,"h":17.11,"l":16.9862,"n":42,"o":17.1,"t":"2026-10-02T11:00:00Z","v":10962,"vw":17.070121},{"c":16.98,"h":16.98,"l":16.89,"n":8,"o":16.91,"t":"2026-10-02T11:15:00Z","v":4390,"vw":16.915068},{"c":16.98,"h":16.98,"l":16.97,"n":3,"o":16.97,"t":"2026-10-02T11:30:00Z","v":800,"vw":16.97375},{"c":16.97,"h":16.99,"l":16.96,"n":4,"o":16.99,"t":"2026-10-02T11:45:00Z","v":1706,"vw":16.982075},{"c":16.94,"h":16.94,"l":16.94,"n":3,"o":16.94,"t":"2026-10-02T12:00:00Z","v":3445,"vw":16.94},{"c":16.929,"h":16.93,"l":16.91,"n":11,"o":16.9239,"t":"2026-10-02T12:15:00Z","v":2336,"vw":16.925182},{"c":16.86,"h":16.94,"l":16.83,"n":34,"o":16.9,"t":"2026-10-02T12:30:00Z","v":7381,"vw":16.865788},{"c":16.86,"h":16.86,"l":16.839,"n":10,"o":16.849,"t":"2026-10-02T12:45:00Z","v":2028,"vw":16.856079},{"c":16.84,"h":16.849,"l":16.8385,"n":8,"o":16.84,"t":"2026-10-02T13:00:00Z","v":1405,"vw":16.841734},{"c":16.87,"h":16.92,"l":16.82,"n":42,"o":16.88,"t":"2026-10-02T13:15:00Z","v":5475,"vw":16.867501},{"c":16.69,"h":16.959,"l":16.69,"n":273,"o":16.84,"t":"2026-10-02T13:30:00Z","v":42495,"vw":16.795452},{"c":16.67,"h":16.741,"l":16.65,"n":126,"o":16.69,"t":"2026-10-02T13:45:00Z","v":34578,"vw":16.696591},{"c":16.725,"h":16.75,"l":16.63,"n":80,"o":16.69,"t":"2026-10-02T14:00:00Z","v":12071,"vw":16.702269},{"c":16.67,"h":16.7499,"l":16.64,"n":65,"o":16.72,"t":"2026-10-02T14:15:00Z","v":12962,"vw":16.690475},{"c":16.74,"h":16.749,"l":16.698,"n":31,"o":16.73,"t":"2026-10-02T14:30:00Z","v":8578,"vw":16.727905},{"c":16.771,"h":16.771,"l":16.69,"n":42,"o":16.73,"t":"2026-10-02T14:45:00Z","v":5786,"vw":16.726173},{"c":16.94,"h":16.95,"l":16.75,"n":116,"o":16.77,"t":"2026-10-02T15:00:00Z","v":14351,"vw":16.915121},{"c":16.96,"h":17,"l":16.94,"n":49,"o":16.95,"t":"2026-10-02T15:15:00Z","v":4397,"vw":16.960455},{"c":16.915,"h":16.98,"l":16.9,"n":18,"o":16.98,"t":"2026-10-02T15:30:00Z","v":2359,"vw":16.936667},{"c":16.88,"h":16.9,"l":16.87,"n":36,"o":16.895,"t":"2026-10-02T15:45:00Z","v":3672,"vw":16.893568},{"c":16.79,"h":16.88,"l":16.79,"n":21,"o":16.88,"t":"2026-10-02T16:00:00Z","v":2162,"vw":16.849444},{"c":16.8,"h":16.81,"l":16.76,"n":40,"o":16.78,"t":"2026-10-02T16:15:00Z","v":24519,"vw":16.796127},{"c":16.84,"h":16.84,"l":16.825,"n":15,"o":16.825,"t":"2026-10-02T16:30:00Z","v":1781,"vw":16.833667},{"c":16.92,"h":16.95,"l":16.9,"n":22,"o":16.9,"t":"2026-10-02T16:45:00Z","v":5052,"vw":16.916581},{"c":16.981,"h":17,"l":16.92,"n":30,"o":16.92,"t":"2026-10-02T17:00:00Z","v":5828,"vw":16.96},{"c":17.03,"h":17.03,"l":16.96,"n":18,"o":16.98,"t":"2026-10-02T17:15:00Z","v":2127,"vw":16.994211},{"c":17.03,"h":17.03,"l":17.01,"n":16,"o":17.03,"t":"2026-10-02T17:30:00Z","v":1671,"vw":17.0172},{"c":16.98,"h":16.995,"l":16.97,"n":32,"o":16.99,"t":"2026-10-02T17:45:00Z","v":4408,"vw":16.983945},{"c":16.98,"h":17,"l":16.96,"n":32,"o":17,"t":"2026-10-02T18:00:00Z","v":30995,"vw":16.972771},{"c":17,"h":17,"l":16.97,"n":21,"o":16.985,"t":"2026-10-02T18:15:00Z","v":4122,"vw":16.983558},{"c":17,"h":17.01,"l":17,"n":11,"o":17,"t":"2026-10-02T18:30:00Z","v":934,"vw":17.007143},{"c":17,"h":17.02,"l":17,"n":7,"o":17.02,"t":"2026-10-02T18:45:00Z","v":478,"vw":17.01},{"c":17.011,"h":17.03,"l":16.991,"n":45,"o":16.991,"t":"2026-10-02T19:00:00Z","v":5988,"vw":17.015187},{"c":17.0881,"h":17.09,"l":17.01,"n":41,"o":17.02,"t":"2026-10-02T19:15:00Z","v":14464,"vw":17.068639},{"c":17.01,"h":17.075,"l":17,"n":64,"o":17.07,"t":"2026-10-02T19:30:00Z","v":22335,"vw":17.021122},{"c":17.06,"h":17.075,"l":17,"n":278,"o":17,"t":"2026-10-02T19:45:00Z","v":44166,"vw":17.036486},{"c":17.05,"h":17.061,"l":17.04,"n":5,"o":17.04,"t":"2026-10-02T20:00:00Z","v":1210,"vw":17.049272},{"c":17.05,"h":17.05,"l":17.05,"n":2,"o":17.05,"t":"2026-10-02T20:15:00Z","v":200,"vw":17.05},{"c":17.0058,"h":17.0058,"l":17.0058,"n":1,"o":17.0058,"t":"2026-10-02T23:45:00Z","v":500,"vw":17.0058},{"c":16.9,"h":16.9,"l":16.9,"n":4,"o":16.9,"t":"2026-10-05T08:00:00Z","v":166,"vw":16.9},{"c":16.87,"h":16.87,"l":16.87,"n":1,"o":16.87,"t":"2026-10-05T08:15:00Z","v":200,"vw":16.87},{"c":16.88,"h":16.88,"l":16.88,"n":2,"o":16.88,"t":"2026-10-05T10:45:00Z","v":310,"vw":16.88},{"c":16.9269,"h":16.9269,"l":16.91,"n":9,"o":16.91,"t":"2026-10-05T11:00:00Z","v":3111,"vw":16.917504},{"c":16.9485,"h":16.9485,"l":16.9485,"n":1,"o":16.9485,"t":"2026-10-05T11:30:00Z","v":100,"vw":16.9485},{"c":16.91,"h":16.94,"l":16.91,"n":2,"o":16.94,"t":"2026-10-05T12:00:00Z","v":220,"vw":16.923636},{"c":16.965,"h":16.965,"l":16.965,"n":2,"o":16.965,"t":"2026-10-05T12:15:00Z","v":400,"vw":16.965},{"c":17,"h":17,"l":17,"n":1,"o":17,"t":"2026-10-05T12:30:00Z","v":300,"vw":17},{"c":16.8,"h":16.87,"l":16.8,"n":10,"o":16.87,"t":"2026-10-05T13:15:00Z","v":2407,"vw":16.844047},{"c":16.66,"h":16.89,"l":16.65,"n":177,"o":16.83,"t":"2026-10-05T13:30:00Z","v":37343,"vw":16.732902},{"c":16.68,"h":16.73,"l":16.64,"n":92,"o":16.64,"t":"2026-10-05T13:45:00Z","v":50003,"vw":16.705353},{"c":16.74,"h":16.759,"l":16.72,"n":28,"o":16.74,"t":"2026-10-05T14:00:00Z","v":27531,"vw":16.738388},{"c":16.72,"h":16.78,"l":16.72,"n":5,"o":16.78,"t":"2026-10-05T14:15:00Z","v":801,"vw":16.7435},{"c":16.7122,"h":16.73,"l":16.7122,"n":19,"o":16.72,"t":"2026-10-05T14:30:00Z","v":22131,"vw":16.728459},{"c":16.73,"h":16.74,"l":16.7,"n":13,"o":16.74,"t":"2026-10-05T14:45:00Z","v":2621,"vw":16.719764},{"c":16.725,"h":16.725,"l":16.7,"n":19,"o":16.7,"t":"2026-10-05T15:00:00Z","v":2524,"vw":16.707804},{"c":16.79,"h":16.79,"l":16.74,"n":33,"o":16.74,"t":"2026-10-05T15:15:00Z","v":27665,"vw":16.752967},{"c":16.776,"h":16.8,"l":16.775,"n":17,"o":16.795,"t":"2026-10-05T15:30:00Z","v":20620,"vw":16.799575},{"c":16.768,"h":16.768,"l":16.7401,"n":5,"o":16.7401,"t":"2026-10-05T15:45:00Z","v":1015,"vw":16.750504},{"c":16.75,"h":16.75,"l":16.75,"n":3,"o":16.75,"t":"2026-10-05T16:00:00Z","v":102,"vw":16.75},{"c":16.8,"h":16.82,"l":16.795,"n":8,"o":16.795,"t":"2026-10-05T16:15:00Z","v":684,"vw":16.805},{"c":16.83,"h":16.83,"l":16.82,"n":22,"o":16.82,"t":"2026-10-05T16:30:00Z","v":8066,"vw":16.827188},{"c":16.765,"h":16.818,"l":16.75,"n":15,"o":16.818,"t":"2026-10-05T16:45:00Z","v":2714,"vw":16.765608},{"c":16.7,"h":16.729,"l":16.7,"n":15,"o":16.725,"t":"2026-10-05T17:00:00Z","v":14965,"vw":16.702815},{"c":16.685,"h":16.715,"l":16.685,"n":23,"o":16.69,"t":"2026-10-05T17:15:00Z","v":13687,"vw":16.701227},{"c":16.65,"h":16.68,"l":16.65,"n":21,"o":16.68,"t":"2026-10-05T17:30:00Z","v":2947,"vw":16.667391},{"c":16.67,"h":16.67,"l":16.64,"n":5,"o":16.64,"t":"2026-10-05T17:45:00Z","v":1200,"vw":16.651283},{"c":16.67,"h":16.68,"l":16.659,"n":8,"o":16.659,"t":"2026-10-05T18:00:00Z","v":1607,"vw":16.670807},{"c":16.56,"h":16.62,"l":16.55,"n":53,"o":16.62,"t":"2026-10-05T18:15:00Z","v":12610,"vw":16.571805},{"c":16.54,"h":16.5755,"l":16.54,"n":15,"o":16.55,"t":"2026-10-05T18:30:00Z","v":1866,"vw":16.554766},{"c":16.47,"h":16.54,"l":16.47,"n":73,"o":16.54,"t":"2026-10-05T18:45:00Z","v":10269,"vw":16.50257},{"c":16.44,"h":16.47,"l":16.44,"n":18,"o":16.47,"t":"2026-10-05T19:00:00Z","v":4089,"vw":16.449975},{"c":16.45,"h":16.45,"l":16.4235,"n":25,"o":16.43,"t":"2026-10-05T19:15:00Z","v":7241,"vw":16.438043},{"c":16.445,"h":16.4501,"l":16.405,"n":57,"o":16.45,"t":"2026-10-05T19:30:00Z","v":13083,"vw":16.424591},{"c":16.53,"h":16.57,"l":16.44,"n":209,"o":16.44,"t":"2026-10-05T19:45:00Z","v":181400,"vw":16.460166},{"c":16.55,"h":16.55,"l":16.5102,"n":14,"o":16.52,"t":"2026-10-05T20:00:00Z","v":2411,"vw":16.531554},{"c":16.53,"h":16.53,"l":16.53,"n":4,"o":16.53,"t":"2026-10-05T20:15:00Z","v":622,"vw":16.53},{"c":16.48,"h":16.48,"l":16.48,"n":1,"o":16.48,"t":"2026-10-05T20:45:00Z","v":100,"vw":16.48},{"c":16.4,"h":16.43,"l":16.4,"n":9,"o":16.43,"t":"2026-10-05T23:30:00Z","v":758,"vw":16.404243},{"c":16.35,"h":16.43,"l":16.35,"n":18,"o":16.39,"t":"2026-10-06T08:00:00Z","v":4058,"vw":16.392843},{"c":16.35,"h":16.35,"l":16.35,"n":2,"o":16.35,"t":"2026-10-06T08:45:00Z","v":900,"vw":16.35},{"c":16.35,"h":16.35,"l":16.34,"n":2,"o":16.34,"t":"2026-10-06T09:00:00Z","v":1400,"vw":16.345},{"c":16.37,"h":16.37,"l":16.36,"n":2,"o":16.36,"t":"2026-10-06T09:45:00Z","v":1000,"vw":16.362},{"c":16.37,"h":16.37,"l":16.37,"n":1,"o":16.37,"t":"2026-10-06T10:00:00Z","v":600,"vw":16.37},{"c":16.33,"h":16.33,"l":16.33,"n":1,"o":16.33,"t":"2026-10-06T10:15:00Z","v":900,"vw":16.33},{"c":16.33,"h":16.33,"l":16.33,"n":3,"o":16.33,"t":"2026-10-06T10:30:00Z","v":275,"vw":16.33},{"c":16.33,"h":16.34,"l":16.3209,"n":3,"o":16.34,"t":"2026-10-06T10:45:00Z","v":1250,"vw":16.330472},{"c":16.3,"h":16.3198,"l":16.3,"n":4,"o":16.3198,"t":"2026-10-06T11:00:00Z","v":2705,"vw":16.315778},{"c":16.29,"h":16.29,"l":16.28,"n":5,"o":16.28,"t":"2026-10-06T11:15:00Z","v":1023,"vw":16.281},{"c":16.2711,"h":16.2711,"l":16.2711,"n":1,"o":16.2711,"t":"2026-10-06T11:45:00Z","v":100,"vw":16.2711},{"c":16.2707,"h":16.28,"l":16.2707,"n":5,"o":16.28,"t":"2026-10-06T12:00:00Z","v":1075,"vw":16.276438},{"c":16.24,"h":16.26,"l":16.24,"n":9,"o":16.26,"t":"2026-10-06T12:15:00Z","v":1909,"vw":16.248947},{"c":16.29,"h":16.29,"l":16.24,"n":4,"o":16.24,"t":"2026-10-06T12:30:00Z","v":1355,"vw":16.277733},{"c":16.2597,"h":16.27,"l":16.24,"n":11,"o":16.27,"t":"2026-10-06T13:00:00Z","v":2791,"vw":16.247928},{"c":16.18,"h":16.27,"l":16.18,"n":55,"o":16.25,"t":"2026-10-06T13:15:00Z","v":12674,"vw":16.241814},{"c":16.2399,"h":16.295,"l":16.07,"n":100,"o":16.19,"t":"2026-10-06T13:30:00Z","v":14583,"vw":16.202275},{"c":16.185,"h":16.261,"l":16.12,"n":39,"o":16.261,"t":"2026-10-06T13:45:00Z","v":5321,"vw":16.197382},{"c":16.2,"h":16.24,"l":16.1851,"n":32,"o":16.1851,"t":"2026-10-06T14:00:00Z","v":8664,"vw":16.219869},{"c":16.2,"h":16.225,"l":16.19,"n":26,"o":16.19,"t":"2026-10-06T14:15:00Z","v":4130,"vw":16.197868},{"c":16.1791,"h":16.27,"l":16.179,"n":33,"o":16.24,"t":"2026-10-06T14:30:00Z","v":6278,"vw":16.206173},{"c":16.2,"h":16.2,"l":16.16,"n":17,"o":16.16,"t":"2026-10-06T14:45:00Z","v":4902,"vw":16.188976},{"c":16.21,"h":16.2173,"l":16.18,"n":25,"o":16.18,"t":"2026-10-06T15:00:00Z","v":8194,"vw":16.190993},{"c":16.26,"h":16.26,"l":16.21,"n":5,"o":16.21,"t":"2026-10-06T15:15:00Z","v":850,"vw":16.221667},{"c":16.2603,"h":16.2603,"l":16.25,"n":4,"o":16.25,"t":"2026-10-06T15:30:00Z","v":731,"vw":16.251441},{"c":16.27,"h":16.27,"l":16.26,"n":6,"o":16.26,"t":"2026-10-06T15:45:00Z","v":329,"vw":16.265},{"c":16.28,"h":16.28,"l":16.25,"n":35,"o":16.2699,"t":"2026-10-06T16:00:00Z","v":5705,"vw":16.261272},{"c":16.32,"h":16.32,"l":16.29,"n":6,"o":16.29,"t":"2026-10-06T16:15:00Z","v":530,"vw":16.307469},{"c":16.379,"h":16.39,"l":16.34,"n":12,"o":16.34,"t":"2026-10-06T16:30:00Z","v":2182,"vw":16.365552},{"c":16.3625,"h":16.379,"l":16.3618,"n":5,"o":16.379,"t":"2026-10-06T16:45:00Z","v":2160,"vw":16.36669},{"c":16.43,"h":16.44,"l":16.4,"n":21,"o":16.4,"t":"2026-10-06T17:00:00Z","v":8504,"vw":16.405512},{"c":16.43,"h":16.46,"l":16.411,"n":50,"o":16.42,"t":"2026-10-06T17:15:00Z","v":24281,"vw":16.435966},{"c":16.43,"h":16.45,"l":16.43,"n":57,"o":16.45,"t":"2026-10-06T17:30:00Z","v":43503,"vw":16.446686},{"c":16.431,"h":16.431,"l":16.39,"n":10,"o":16.43,"t":"2026-10-06T17:45:00Z","v":4897,"vw":16.427613},{"c":16.38,"h":16.38,"l":16.38,"n":3,"o":16.38,"t":"2026-10-06T18:00:00Z","v":1172,"vw":16.38},{"c":16.4,"h":16.4,"l":16.4,"n":2,"o":16.4,"t":"2026-10-06T18:15:00Z","v":200,"vw":16.4},{"c":16.37,"h":16.41,"l":16.37,"n":5,"o":16.41,"t":"2026-10-06T18:45:00Z","v":650,"vw":16.39},{"c":16.4593,"h":16.4593,"l":16.3789,"n":7,"o":16.3789,"t":"2026-10-06T19:00:00Z","v":3372,"vw":16.452739},{"c":16.445,"h":16.4501,"l":16.445,"n":3,"o":16.4501,"t":"2026-10-06T19:15:00Z","v":265,"vw":16.447429},{"c":16.52,"h":16.52,"l":16.47,"n":34,"o":16.48,"t":"2026-10-06T19:30:00Z","v":28508,"vw":16.482539},{"c":16.51,"h":16.53,"l":16.49,"n":40,"o":16.52,"t":"2026-10-06T19:45:00Z","v":11007,"vw":16.502669},{"c":16.5,"h":16.5,"l":16.5,"n":4,"o":16.5,"t":"2026-10-06T20:00:00Z","v":329,"vw":16.5},{"c":16.46,"h":16.46,"l":16.46,"n":4,"o":16.46,"t":"2026-10-06T21:00:00Z","v":800,"vw":16.46},{"c":16.49,"h":16.49,"l":16.49,"n":2,"o":16.49,"t":"2026-10-06T22:00:00Z","v":179,"vw":16.49},{"c":16.38,"h":16.38,"l":16.38,"n":1,"o":16.38,"t":"2026-10-06T23:00:00Z","v":267,"vw":16.38},{"c":16.46,"h":16.46,"l":16.46,"n":2,"o":16.46,"t":"2026-10-07T08:15:00Z","v":1600,"vw":16.46},{"c":16.49,"h":16.49,"l":16.49,"n":1,"o":16.49,"t":"2026-10-07T09:00:00Z","v":600,"vw":16.49},{"c":16.53,"h":16.53,"l":16.53,"n":1,"o":16.53,"t":"2026-10-07T09:15:00Z","v":550,"vw":16.53},{"c":16.56,"h":16.56,"l":16.56,"n":2,"o":16.56,"t":"2026-10-07T09:30:00Z","v":700,"vw":16.56},{"c":16.51,"h":16.51,"l":16.51,"n":1,"o":16.51,"t":"2026-10-07T10:00:00Z","v":110,"vw":16.51},{"c":16.5465,"h":16.5465,"l":16.5465,"n":1,"o":16.5465,"t":"2026-10-07T10:15:00Z","v":100,"vw":16.5465},{"c":16.53,"h":16.53,"l":16.5278,"n":9,"o":16.5278,"t":"2026-10-07T10:30:00Z","v":1500,"vw":16.529198},{"c":16.62,"h":16.62,"l":16.62,"n":6,"o":16.62,"t":"2026-10-07T11:00:00Z","v":824,"vw":16.62},{"c":16.64,"h":16.64,"l":16.64,"n":1,"o":16.64,"t":"2026-10-07T11:15:00Z","v":350,"vw":16.64},{"c":16.7,"h":16.7,"l":16.7,"n":5,"o":16.7,"t":"2026-10-07T11:45:00Z","v":1000,"vw":16.7},{"c":16.69,"h":16.69,"l":16.69,"n":3,"o":16.69,"t":"2026-10-07T12:00:00Z","v":2000,"vw":16.69},{"c":16.7115,"h":16.7115,"l":16.7115,"n":1,"o":16.7115,"t":"2026-10-07T12:30:00Z","v":200,"vw":16.7115},{"c":16.72,"h":16.76,"l":16.72,"n":15,"o":16.76,"t":"2026-10-07T13:00:00Z","v":2376,"vw":16.722428},{"c":16.71,"h":16.71,"l":16.71,"n":2,"o":16.71,"t":"2026-10-07T13:15:00Z","v":126,"vw":16.71},{"c":16.64,"h":16.7,"l":16.56,"n":85,"o":16.7,"t":"2026-10-07T13:30:00Z","v":40836,"vw":16.63809},{"c":16.59,"h":16.685,"l":16.571,"n":50,"o":16.65,"t":"2026-10-07T13:45:00Z","v":28473,"vw":16.610023},{"c":16.58,"h":16.5886,"l":16.54,"n":29,"o":16.57,"t":"2026-10-07T14:00:00Z","v":4931,"vw":16.571025},{"c":16.67,"h":16.67,"l":16.59,"n":25,"o":16.6,"t":"2026-10-07T14:15:00Z","v":15019,"vw":16.598501},{"c":16.64,"h":16.64,"l":16.6227,"n":4,"o":16.63,"t":"2026-10-07T14:30:00Z","v":800,"vw":16.626688},{"c":16.7269,"h":16.7269,"l":16.655,"n":8,"o":16.655,"t":"2026-10-07T14:45:00Z","v":1385,"vw":16.684639},{"c":16.695,"h":16.75,"l":16.695,"n":22,"o":16.74,"t":"2026-10-07T15:00:00Z","v":2718,"vw":16.727168},{"c":16.77,"h":16.77,"l":16.73,"n":5,"o":16.73,"t":"2026-10-07T15:15:00Z","v":739,"vw":16.737143},{"c":16.7,"h":16.7401,"l":16.7,"n":18,"o":16.74,"t":"2026-10-07T15:30:00Z","v":22150,"vw":16.717941},{"c":16.71,"h":16.71,"l":16.68,"n":8,"o":16.68,"t":"2026-10-07T15:45:00Z","v":1716,"vw":16.698521},{"c":16.715,"h":16.72,"l":16.7,"n":31,"o":16.71,"t":"2026-10-07T16:00:00Z","v":20503,"vw":16.710762},{"c":16.74,"h":16.74,"l":16.71,"n":21,"o":16.71,"t":"2026-10-07T16:15:00Z","v":4303,"vw":16.731414},{"c":16.74,"h":16.74,"l":16.73,"n":10,"o":16.735,"t":"2026-10-07T16:30:00Z","v":2926,"vw":16.73523},{"c":16.745,"h":16.75,"l":16.72,"n":16,"o":16.735,"t":"2026-10-07T16:45:00Z","v":3334,"vw":16.743477},{"c":16.705,"h":16.755,"l":16.705,"n":17,"o":16.75,"t":"2026-10-07T17:00:00Z","v":3788,"vw":16.729516},{"c":16.74,"h":16.74,"l":16.74,"n":1,"o":16.74,"t":"2026-10-07T17:30:00Z","v":100,"vw":16.74},{"c":16.75,"h":16.76,"l":16.75,"n":8,"o":16.76,"t":"2026-10-07T17:45:00Z","v":1636,"vw":16.752429},{"c":16.75,"h":16.75,"l":16.74,"n":3,"o":16.74,"t":"2026-10-07T18:00:00Z","v":450,"vw":16.745556},{"c":16.76,"h":16.76,"l":16.75,"n":8,"o":16.75,"t":"2026-10-07T18:15:00Z","v":1292,"vw":16.758889},{"c":16.76,"h":16.77,"l":16.74,"n":14,"o":16.74,"t":"2026-10-07T18:30:00Z","v":2371,"vw":16.748226},{"c":16.76,"h":16.76,"l":16.75,"n":4,"o":16.75,"t":"2026-10-07T18:45:00Z","v":905,"vw":16.758889},{"c":16.74,"h":16.8,"l":16.735,"n":23,"o":16.8,"t":"2026-10-07T19:00:00Z","v":3277,"vw":16.743741},{"c":16.735,"h":16.745,"l":16.73,"n":15,"o":16.735,"t":"2026-10-07T19:30:00Z","v":4791,"vw":16.738593},{"c":16.69,"h":16.73,"l":16.63,"n":83,"o":16.73,"t":"2026-10-07T19:45:00Z","v":41593,"vw":16.703715},{"c":16.68,"h":16.69,"l":16.68,"n":2,"o":16.69,"t":"2026-10-07T20:00:00Z","v":700,"vw":16.688571},{"c":16.6815,"h":16.6815,"l":16.6815,"n":1,"o":16.6815,"t":"2026-10-07T20:15:00Z","v":225,"vw":16.6815},{"c":16.66,"h":16.66,"l":16.65,"n":4,"o":16.66,"t":"2026-10-07T21:00:00Z","v":1200,"vw":16.653333},{"c":16.769,"h":16.769,"l":16.769,"n":1,"o":16.769,"t":"2026-10-07T22:15:00Z","v":200,"vw":16.769},{"c":16.811,"h":16.811,"l":16.811,"n":1,"o":16.811,"t":"2026-10-08T08:30:00Z","v":500,"vw":16.811},{"c":16.9,"h":16.9,"l":16.9,"n":1,"o":16.9,"t":"2026-10-08T10:15:00Z","v":600,"vw":16.9},{"c":16.9,"h":16.9,"l":16.9,"n":6,"o":16.9,"t":"2026-10-08T11:30:00Z","v":600,"vw":16.9},{"c":16.948,"h":16.948,"l":16.948,"n":1,"o":16.948,"t":"2026-10-08T11:45:00Z","v":500,"vw":16.948},{"c":16.93,"h":16.94,"l":16.93,"n":4,"o":16.94,"t":"2026-10-08T12:00:00Z","v":750,"vw":16.936667},{"c":16.92,"h":16.92,"l":16.92,"n":1,"o":16.92,"t":"2026-10-08T12:45:00Z","v":200,"vw":16.92},{"c":16.91,"h":16.92,"l":16.91,"n":6,"o":16.91,"t":"2026-10-08T13:00:00Z","v":600,"vw":16.911667},{"c":16.95,"h":16.96,"l":16.9,"n":25,"o":16.9,"t":"2026-10-08T13:15:00Z","v":4262,"vw":16.938565},{"c":17.05,"h":17.06,"l":16.95,"n":88,"o":16.95,"t":"2026-10-08T13:30:00Z","v":12853,"vw":17.01257},{"c":17.0376,"h":17.0884,"l":16.99,"n":35,"o":17.03,"t":"2026-10-08T13:45:00Z","v":32342,"vw":17.012141},{"c":16.85,"h":17.05,"l":16.85,"n":37,"o":17.04,"t":"2026-10-08T14:00:00Z","v":16058,"vw":16.902926},{"c":16.7417,"h":16.84,"l":16.7417,"n":26,"o":16.8317,"t":"2026-10-08T14:15:00Z","v":10058,"vw":16.780959},{"c":16.775,"h":16.78,"l":16.755,"n":15,"o":16.755,"t":"2026-10-08T14:30:00Z","v":9218,"vw":16.768756},{"c":16.7705,"h":16.81,"l":16.74,"n":31,"o":16.749,"t":"2026-10-08T14:45:00Z","v":6955,"vw":16.782025},{"c":16.84,"h":16.84,"l":16.8201,"n":12,"o":16.8201,"t":"2026-10-08T15:00:00Z","v":2726,"vw":16.837127},{"c":16.83,"h":16.84,"l":16.83,"n":2,"o":16.84,"t":"2026-10-08T15:15:00Z","v":200,"vw":16.835},{"c":16.88,"h":16.89,"l":16.83,"n":19,"o":16.83,"t":"2026-10-08T15:30:00Z","v":23858,"vw":16.860118},{"c":16.8914,"h":16.8914,"l":16.89,"n":4,"o":16.89,"t":"2026-10-08T15:45:00Z","v":527,"vw":16.89112},{"c":16.9101,"h":16.935,"l":16.9,"n":23,"o":16.93,"t":"2026-10-08T16:00:00Z","v":9066,"vw":16.925284},{"c":16.9,"h":16.9568,"l":16.87,"n":55,"o":16.93,"t":"2026-10-08T16:15:00Z","v":17635,"vw":16.926549},{"c":16.98,"h":16.98,"l":16.92,"n":13,"o":16.92,"t":"2026-10-08T16:30:00Z","v":7563,"vw":16.972877},{"c":17.19,"h":17.19,"l":17.04,"n":46,"o":17.04,"t":"2026-10-08T16:45:00Z","v":13251,"vw":17.121271},{"c":17.265,"h":17.3,"l":17.22,"n":25,"o":17.23,"t":"2026-10-08T17:00:00Z","v":1870,"vw":17.269895},{"c":17.44,"h":17.4892,"l":17.24,"n":42,"o":17.25,"t":"2026-10-08T17:15:00Z","v":5780,"vw":17.391383},{"c":17.342,"h":17.37,"l":17.32,"n":18,"o":17.365,"t":"2026-10-08T17:30:00Z","v":3775,"vw":17.33585},{"c":17.43,"h":17.45,"l":17.35,"n":30,"o":17.35,"t":"2026-10-08T17:45:00Z","v":3959,"vw":17.407404},{"c":17.45,"h":17.47,"l":17.42,"n":22,"o":17.43,"t":"2026-10-08T18:00:00Z","v":3724,"vw":17.448266},{"c":17.34,"h":17.41,"l":17.34,"n":10,"o":17.41,"t":"2026-10-08T18:15:00Z","v":1765,"vw":17.37377},{"c":17.47,"h":17.47,"l":17.41,"n":6,"o":17.41,"t":"2026-10-08T18:30:00Z","v":700,"vw":17.439595},{"c":17.46,"h":17.48,"l":17.46,"n":7,"o":17.46,"t":"2026-10-08T18:45:00Z","v":1992,"vw":17.466554},{"c":17.44,"h":17.47,"l":17.43,"n":10,"o":17.47,"t":"2026-10-08T19:00:00Z","v":2783,"vw":17.438225},{"c":17.4383,"h":17.4383,"l":17.39,"n":11,"o":17.41,"t":"2026-10-08T19:15:00Z","v":1942,"vw":17.408421},{"c":17.4,"h":17.44,"l":17.4,"n":17,"o":17.44,"t":"2026-10-08T19:30:00Z","v":3030,"vw":17.42026},{"c":17.41,"h":17.45,"l":17.4,"n":67,"o":17.4,"t":"2026-10-08T19:45:00Z","v":45913,"vw":17.430747},{"c":17.3519,"h":17.3519,"l":17.3519,"n":1,"o":17.3519,"t":"2026-10-08T20:00:00Z","v":100,"vw":17.3519},{"c":17.38,"h":17.38,"l":17.38,"n":1,"o":17.38,"t":"2026-10-08T20:15:00Z","v":1200,"vw":17.38},{"c":17.3705,"h":17.3705,"l":17.37,"n":3,"o":17.37,"t":"2026-10-08T20:30:00Z","v":700,"vw":17.370397},{"c":17.35,"h":17.37,"l":17.35,"n":4,"o":17.37,"t":"2026-10-08T20:45:00Z","v":916,"vw":17.358889},{"c":17.43,"h":17.43,"l":17.43,"n":1,"o":17.43,"t":"2026-10-08T21:30:00Z","v":300,"vw":17.43},{"c":17.31,"h":17.31,"l":17.31,"n":1,"o":17.31,"t":"2026-10-08T22:30:00Z","v":130,"vw":17.31},{"c":16.98,"h":16.98,"l":16.98,"n":1,"o":16.98,"t":"2026-10-09T09:30:00Z","v":200,"vw":16.98},{"c":16.9199,"h":16.9199,"l":16.9199,"n":1,"o":16.9199,"t":"2026-10-09T10:15:00Z","v":150,"vw":16.9199},{"c":16.97,"h":16.97,"l":16.9399,"n":3,"o":16.94,"t":"2026-10-09T10:30:00Z","v":950,"vw":16.963674},{"c":17.039,"h":17.039,"l":17.039,"n":1,"o":17.039,"t":"2026-10-09T11:00:00Z","v":100,"vw":17.039},{"c":17.0369,"h":17.0369,"l":17.0369,"n":3,"o":17.0369,"t":"2026-10-09T11:30:00Z","v":202,"vw":17.0369},{"c":17.04,"h":17.06,"l":17.04,"n":5,"o":17.06,"t":"2026-10-09T12:15:00Z","v":545,"vw":17.04798},{"c":17.04,"h":17.04,"l":17.0299,"n":5,"o":17.03,"t":"2026-10-09T12:30:00Z","v":2100,"vw":17.030467},{"c":17.04,"h":17.06,"l":17.04,"n":5,"o":17.051,"t":"2026-10-09T12:45:00Z","v":1880,"vw":17.048394},{"c":17.02,"h":17.04,"l":17.02,"n":4,"o":17.04,"t":"2026-10-09T13:00:00Z","v":661,"vw":17.023333},{"c":17,"h":17.02,"l":17,"n":7,"o":17.02,"t":"2026-10-09T13:15:00Z","v":970,"vw":17.005624},{"c":17.24,"h":17.36,"l":17.06,"n":36,"o":17.09,"t":"2026-10-09T13:30:00Z","v":10642,"vw":17.263117},{"c":17.4,"h":17.4,"l":17.36,"n":24,"o":17.36,"t":"2026-10-09T13:45:00Z","v":24800,"vw":17.37864},{"c":17.35,"h":17.415,"l":17.35,"n":28,"o":17.375,"t":"2026-10-09T14:00:00Z","v":15205,"vw":17.399585},{"c":17.4199,"h":17.43,"l":17.38,"n":16,"o":17.38,"t":"2026-10-09T14:15:00Z","v":4931,"vw":17.408925},{"c":17.39,"h":17.39,"l":17.38,"n":4,"o":17.38,"t":"2026-10-09T14:30:00Z","v":5756,"vw":17.381309},{"c":17.34,"h":17.34,"l":17.3017,"n":10,"o":17.3017,"t":"2026-10-09T14:45:00Z","v":3596,"vw":17.336114},{"c":17.46,"h":17.46,"l":17.38,"n":14,"o":17.38,"t":"2026-10-09T15:00:00Z","v":11054,"vw":17.441582},{"c":17.4317,"h":17.4732,"l":17.43,"n":6,"o":17.46,"t":"2026-10-09T15:15:00Z","v":2050,"vw":17.44251},{"c":17.4713,"h":17.49,"l":17.4713,"n":4,"o":17.485,"t":"2026-10-09T15:30:00Z","v":550,"vw":17.48482},{"c":17.4884,"h":17.4884,"l":17.4884,"n":3,"o":17.4884,"t":"2026-10-09T15:45:00Z","v":644,"vw":17.4884},{"c":17.54,"h":17.5883,"l":17.495,"n":16,"o":17.5883,"t":"2026-10-09T16:00:00Z","v":6089,"vw":17.547996},{"c":17.54,"h":17.54,"l":17.53,"n":3,"o":17.53,"t":"2026-10-09T16:15:00Z","v":4204,"vw":17.539524},{"c":17.53,"h":17.53,"l":17.525,"n":4,"o":17.525,"t":"2026-10-09T16:30:00Z","v":675,"vw":17.525833},{"c":17.559,"h":17.559,"l":17.5019,"n":11,"o":17.54,"t":"2026-10-09T16:45:00Z","v":1372,"vw":17.535839},{"c":17.555,"h":17.555,"l":17.555,"n":3,"o":17.555,"t":"2026-10-09T17:00:00Z","v":251,"vw":17.555},{"c":17.5,"h":17.5113,"l":17.5,"n":4,"o":17.51,"t":"2026-10-09T17:15:00Z","v":425,"vw":17.50815},{"c":17.53,"h":17.53,"l":17.53,"n":1,"o":17.53,"t":"2026-10-09T17:30:00Z","v":100,"vw":17.53},{"c":17.53,"h":17.542,"l":17.53,"n":3,"o":17.542,"t":"2026-10-09T18:00:00Z","v":1452,"vw":17.538477},{"c":17.515,"h":17.515,"l":17.51,"n":2,"o":17.51,"t":"2026-10-09T18:15:00Z","v":1300,"vw":17.510385},{"c":17.535,"h":17.535,"l":17.52,"n":9,"o":17.52,"t":"2026-10-09T18:30:00Z","v":3084,"vw":17.525714},{"c":17.5101,"h":17.539,"l":17.5,"n":13,"o":17.51,"t":"2026-10-09T18:45:00Z","v":17949,"vw":17.523311},{"c":17.49,"h":17.5,"l":17.49,"n":5,"o":17.49,"t":"2026-10-09T19:15:00Z","v":977,"vw":17.494444},{"c":17.541,"h":17.55,"l":17.5,"n":19,"o":17.5,"t":"2026-10-09T19:30:00Z","v":7196,"vw":17.519049},{"c":17.57,"h":17.57,"l":17.52,"n":37,"o":17.52,"t":"2026-10-09T19:45:00Z","v":8328,"vw":17.551201},{"c":17.541,"h":17.56,"l":17.541,"n":10,"o":17.55,"t":"2026-10-09T20:00:00Z","v":3878,"vw":17.549677},{"c":17.54,"h":17.54,"l":17.54,"n":5,"o":17.54,"t":"2026-10-09T20:45:00Z","v":442,"vw":17.54},{"c":17.49,"h":17.49,"l":17.4,"n":3,"o":17.44,"t":"2026-10-09T21:45:00Z","v":726,"vw":17.420234},{"c":17.5,"h":17.5,"l":17.5,"n":1,"o":17.5,"t":"2026-10-09T22:45:00Z","v":700,"vw":17.5},{"c":17.5,"h":17.5,"l":17.5,"n":1,"o":17.5,"t":"2026-10-09T23:45:00Z","v":100,"vw":17.5},{"c":17.57,"h":17.57,"l":17.57,"n":1,"o":17.57,"t":"2026-10-12T08:45:00Z","v":115,"vw":17.57},{"c":17.55,"h":17.55,"l":17.55,"n":2,"o":17.55,"t":"2026-10-12T11:00:00Z","v":150,"vw":17.55},{"c":17.61,"h":17.61,"l":17.61,"n":1,"o":17.61,"t":"2026-10-12T11:30:00Z","v":100,"vw":17.61},{"c":17.64,"h":17.65,"l":17.64,"n":5,"o":17.65,"t":"2026-10-12T12:00:00Z","v":1060,"vw":17.648794},{"c":17.62,"h":17.64,"l":17.62,"n":26,"o":17.64,"t":"2026-10-12T12:30:00Z","v":1329,"vw":17.63767},{"c":17.66,"h":17.69,"l":17.66,"n":4,"o":17.69,"t":"2026-10-12T13:15:00Z","v":377,"vw":17.6791},{"c":17.8,"h":17.8,"l":17.63,"n":46,"o":17.67,"t":"2026-10-12T13:30:00Z","v":10194,"vw":17.700117},{"c":17.8286,"h":17.8286,"l":17.75,"n":19,"o":17.775,"t":"2026-10-12T13:45:00Z","v":4733,"vw":17.786058},{"c":18.05,"h":18.05,"l":17.81,"n":52,"o":17.81,"t":"2026-10-12T14:00:00Z","v":11214,"vw":17.89143},{"c":18.0126,"h":18.04,"l":17.98,"n":27,"o":18.01,"t":"2026-10-12T14:15:00Z","v":3652,"vw":18.019437},{"c":18.05,"h":18.05,"l":18.0018,"n":8,"o":18.0029,"t":"2026-10-12T14:30:00Z","v":1245,"vw":18.024846},{"c":17.99,"h":18.01,"l":17.98,"n":4,"o":18.01,"t":"2026-10-12T14:45:00Z","v":301,"vw":17.993333},{"c":17.96,"h":17.96,"l":17.93,"n":7,"o":17.935,"t":"2026-10-12T15:00:00Z","v":1950,"vw":17.938308},{"c":17.97,"h":17.97,"l":17.94,"n":3,"o":17.94,"t":"2026-10-12T15:15:00Z","v":276,"vw":17.951111},{"c":17.94,"h":18,"l":17.94,"n":60,"o":17.98,"t":"2026-10-12T15:30:00Z","v":28228,"vw":17.98916},{"c":17.89,"h":17.92,"l":17.885,"n":48,"o":17.92,"t":"2026-10-12T15:45:00Z","v":28082,"vw":17.90518},{"c":17.87,"h":17.9,"l":17.84,"n":16,"o":17.9,"t":"2026-10-12T16:00:00Z","v":1571,"vw":17.871333},{"c":17.9,"h":17.91,"l":17.87,"n":16,"o":17.87,"t":"2026-10-12T16:15:00Z","v":1412,"vw":17.886154},{"c":17.89,"h":17.89,"l":17.88,"n":15,"o":17.89,"t":"2026-10-12T16:30:00Z","v":1510,"vw":17.885364},{"c":17.91,"h":17.93,"l":17.9,"n":23,"o":17.9,"t":"2026-10-12T16:45:00Z","v":21002,"vw":17.921608},{"c":17.89,"h":17.9,"l":17.89,"n":2,"o":17.9,"t":"2026-10-12T17:00:00Z","v":300,"vw":17.893333},{"c":17.92,"h":17.92,"l":17.92,"n":1,"o":17.92,"t":"2026-10-12T17:15:00Z","v":200,"vw":17.92},{"c":17.91,"h":17.91,"l":17.91,"n":2,"o":17.91,"t":"2026-10-12T17:30:00Z","v":640,"vw":17.91},{"c":17.89,"h":17.89,"l":17.8839,"n":9,"o":17.8839,"t":"2026-10-12T17:45:00Z","v":1276,"vw":17.889522},{"c":17.89,"h":17.9015,"l":17.89,"n":7,"o":17.9,"t":"2026-10-12T18:00:00Z","v":1320,"vw":17.899015},{"c":17.9079,"h":17.9079,"l":17.89,"n":4,"o":17.89,"t":"2026-10-12T18:45:00Z","v":600,"vw":17.89965},{"c":17.9,"h":17.9,"l":17.9,"n":2,"o":17.9,"t":"2026-10-12T19:00:00Z","v":304,"vw":17.9},{"c":17.9,"h":17.9,"l":17.9,"n":1,"o":17.9,"t":"2026-10-12T19:15:00Z","v":100,"vw":17.9},{"c":17.87,"h":17.88,"l":17.87,"n":5,"o":17.88,"t":"2026-10-12T19:30:00Z","v":1041,"vw":17.878},{"c":17.91,"h":17.91,"l":17.86,"n":31,"o":17.86,"t":"2026-10-12T19:45:00Z","v":5691,"vw":17.884815},{"c":17.905,"h":17.905,"l":17.905,"n":4,"o":17.905,"t":"2026-10-12T20:00:00Z","v":103,"vw":17.905},{"c":17.931,"h":17.931,"l":17.931,"n":1,"o":17.931,"t":"2026-10-12T21:00:00Z","v":250,"vw":17.931},{"c":17.9215,"h":17.9246,"l":17.9215,"n":2,"o":17.9246,"t":"2026-10-12T21:15:00Z","v":1110,"vw":17.924014},{"c":18.02,"h":18.02,"l":18.02,"n":2,"o":18.02,"t":"2026-10-12T23:00:00Z","v":715,"vw":18.02},{"c":18.059,"h":18.059,"l":18.059,"n":1,"o":18.059,"t":"2026-10-12T23:15:00Z","v":100,"vw":18.059},{"c":18.1,"h":18.1,"l":18.08,"n":4,"o":18.08,"t":"2026-10-12T23:45:00Z","v":235,"vw":18.088696},{"c":18.09,"h":18.09,"l":18.09,"n":1,"o":18.09,"t":"2026-10-13T08:15:00Z","v":600,"vw":18.09},{"c":18.1,"h":18.1,"l":18.1,"n":1,"o":18.1,"t":"2026-10-13T08:45:00Z","v":500,"vw":18.1},{"c":18.2,"h":18.2,"l":18.19,"n":2,"o":18.19,"t":"2026-10-13T10:45:00Z","v":1400,"vw":18.192857},{"c":18.211,"h":18.22,"l":18.211,"n":8,"o":18.22,"t":"2026-10-13T11:15:00Z","v":1596,"vw":18.218787},{"c":18.1194,"h":18.1194,"l":18.119,"n":2,"o":18.119,"t":"2026-10-13T12:15:00Z","v":300,"vw":18.119133},{"c":18.16,"h":18.19,"l":18.16,"n":4,"o":18.18,"t":"2026-10-13T12:45:00Z","v":1136,"vw":18.168451},{"c":18.19,"h":18.19,"l":18.1505,"n":4,"o":18.1505,"t":"2026-10-13T13:00:00Z","v":838,"vw":18.184323},{"c":18.199,"h":18.199,"l":18.199,"n":1,"o":18.199,"t":"2026-10-13T13:15:00Z","v":120,"vw":18.199},{"c":18.095,"h":18.29,"l":18.0101,"n":107,"o":18.15,"t":"2026-10-13T13:30:00Z","v":41989,"vw":18.079001},{"c":18.055,"h":18.17,"l":18.04,"n":81,"o":18.07,"t":"2026-10-13T13:45:00Z","v":22605,"vw":18.094828},{"c":17.95,"h":18.03,"l":17.9,"n":82,"o":18.01,"t":"2026-10-13T14:00:00Z","v":62461,"vw":17.976125},{"c":18,"h":18.01,"l":17.93,"n":70,"o":17.93,"t":"2026-10-13T14:15:00Z","v":18620,"vw":17.984618},{"c":17.98,"h":18.06,"l":17.98,"n":57,"o":18,"t":"2026-10-13T14:30:00Z","v":12588,"vw":18.010811},{"c":18.04,"h":18.05,"l":17.98,"n":31,"o":17.98,"t":"2026-10-13T14:45:00Z","v":10052,"vw":18.02667},{"c":18.1,"h":18.12,"l":18.06,"n":22,"o":18.06,"t":"2026-10-13T15:00:00Z","v":5543,"vw":18.099151},{"c":18.1099,"h":18.11,"l":18.1,"n":17,"o":18.1,"t":"2026-10-13T15:15:00Z","v":5937,"vw":18.10464},{"c":18.081,"h":18.14,"l":18.081,"n":25,"o":18.14,"t":"2026-10-13T15:30:00Z","v":4803,"vw":18.12066},{"c":17.96,"h":18.06,"l":17.96,"n":37,"o":18.06,"t":"2026-10-13T15:45:00Z","v":9768,"vw":18.005658},{"c":17.98,"h":17.98,"l":17.96,"n":7,"o":17.96,"t":"2026-10-13T16:00:00Z","v":1551,"vw":17.974667},{"c":17.88,"h":17.96,"l":17.88,"n":11,"o":17.96,"t":"2026-10-13T16:15:00Z","v":2562,"vw":17.924},{"c":17.89,"h":17.89,"l":17.8,"n":35,"o":17.83,"t":"2026-10-13T16:30:00Z","v":3679,"vw":17.844302},{"c":17.85,"h":17.87,"l":17.84,"n":18,"o":17.86,"t":"2026-10-13T16:45:00Z","v":3156,"vw":17.858206},{"c":17.79,"h":17.87,"l":17.78,"n":8,"o":17.87,"t":"2026-10-13T17:00:00Z","v":1173,"vw":17.83807},{"c":17.86,"h":17.86,"l":17.79,"n":11,"o":17.79,"t":"2026-10-13T17:15:00Z","v":4072,"vw":17.816033},{"c":17.81,"h":17.81,"l":17.81,"n":1,"o":17.81,"t":"2026-10-13T17:30:00Z","v":1000,"vw":17.81},{"c":17.86,"h":17.8727,"l":17.84,"n":34,"o":17.84,"t":"2026-10-13T17:45:00Z","v":5750,"vw":17.856231},{"c":17.79,"h":17.84,"l":17.79,"n":70,"o":17.84,"t":"2026-10-13T18:00:00Z","v":13180,"vw":17.810237},{"c":17.77,"h":17.79,"l":17.76,"n":21,"o":17.78,"t":"2026-10-13T18:15:00Z","v":4161,"vw":17.777848},{"c":17.82,"h":17.83,"l":17.78,"n":21,"o":17.78,"t":"2026-10-13T18:30:00Z","v":3378,"vw":17.794014},{"c":17.79,"h":17.84,"l":17.79,"n":18,"o":17.82,"t":"2026-10-13T18:45:00Z","v":2627,"vw":17.81},{"c":17.79,"h":17.8,"l":17.79,"n":11,"o":17.79,"t":"2026-10-13T19:00:00Z","v":1135,"vw":17.797},{"c":17.75,"h":17.77,"l":17.73,"n":31,"o":17.77,"t":"2026-10-13T19:15:00Z","v":4857,"vw":17.745602},{"c":17.74,"h":17.75,"l":17.72,"n":39,"o":17.72,"t":"2026-10-13T19:30:00Z","v":19712,"vw":17.729017},{"c":17.66,"h":17.73,"l":17.65,"n":72,"o":17.73,"t":"2026-10-13T19:45:00Z","v":22314,"vw":17.712549},{"c":17.59,"h":17.67,"l":17.59,"n":10,"o":17.67,"t":"2026-10-13T20:00:00Z","v":1554,"vw":17.628396},{"c":17.52,"h":17.62,"l":17.52,"n":4,"o":17.62,"t":"2026-10-14T08:00:00Z","v":662,"vw":17.539355},{"c":17.57,"h":17.57,"l":17.57,"n":2,"o":17.57,"t":"2026-10-14T08:15:00Z","v":806,"vw":17.57},{"c":17.57,"h":17.57,"l":17.57,"n":2,"o":17.57,"t":"2026-10-14T08:30:00Z","v":200,"vw":17.57},{"c":17.62,"h":17.62,"l":17.62,"n":2,"o":17.62,"t":"2026-10-14T10:15:00Z","v":800,"vw":17.62},{"c":17.64,"h":17.64,"l":17.64,"n":1,"o":17.64,"t":"2026-10-14T10:30:00Z","v":199,"vw":17.64},{"c":17.81,"h":17.81,"l":17.81,"n":1,"o":17.81,"t":"2026-10-14T11:00:00Z","v":109,"vw":17.81},{"c":17.77,"h":17.77,"l":17.77,"n":5,"o":17.77,"t":"2026-10-14T11:15:00Z","v":771,"vw":17.77},{"c":17.8393,"h":17.8393,"l":17.8393,"n":1,"o":17.8393,"t":"2026-10-14T11:45:00Z","v":2000,"vw":17.8393},{"c":17.94,"h":17.94,"l":17.94,"n":1,"o":17.94,"t":"2026-10-14T12:30:00Z","v":100,"vw":17.94},{"c":17.97,"h":17.97,"l":17.97,"n":1,"o":17.97,"t":"2026-10-14T12:45:00Z","v":589,"vw":17.97},{"c":17.9721,"h":17.99,"l":17.9721,"n":4,"o":17.99,"t":"2026-10-14T13:00:00Z","v":243,"vw":17.98105},{"c":18.03,"h":18.03,"l":17.98,"n":14,"o":17.99,"t":"2026-10-14T13:15:00Z","v":5110,"vw":17.989573},{"c":17.97,"h":18.13,"l":17.961,"n":57,"o":18.035,"t":"2026-10-14T13:30:00Z","v":13247,"vw":18.013304},{"c":18.15,"h":18.15,"l":17.98,"n":39,"o":18.03,"t":"2026-10-14T13:45:00Z","v":8438,"vw":18.017306},{"c":18.12,"h":18.12,"l":18.1001,"n":14,"o":18.1001,"t":"2026-10-14T14:00:00Z","v":769,"vw":18.112803},{"c":18.202,"h":18.202,"l":18.1,"n":27,"o":18.1,"t":"2026-10-14T14:15:00Z","v":6984,"vw":18.173654},{"c":18.23,"h":18.23,"l":18.18,"n":9,"o":18.18,"t":"2026-10-14T14:30:00Z","v":724,"vw":18.21125},{"c":18.2,"h":18.21,"l":18.13,"n":12,"o":18.16,"t":"2026-10-14T14:45:00Z","v":1695,"vw":18.176245},{"c":18.245,"h":18.25,"l":18.15,"n":27,"o":18.15,"t":"2026-10-14T15:00:00Z","v":26377,"vw":18.237546},{"c":18.31,"h":18.31,"l":18.24,"n":24,"o":18.24,"t":"2026-10-14T15:15:00Z","v":1930,"vw":18.284425},{"c":18.37,"h":18.39,"l":18.2817,"n":35,"o":18.32,"t":"2026-10-14T15:30:00Z","v":5357,"vw":18.324135},{"c":18.345,"h":18.37,"l":18.3401,"n":11,"o":18.37,"t":"2026-10-14T15:45:00Z","v":1191,"vw":18.355357},{"c":18.42,"h":18.42,"l":18.35,"n":13,"o":18.35,"t":"2026-10-14T16:00:00Z","v":5490,"vw":18.370599},{"c":18.49,"h":18.49,"l":18.42,"n":29,"o":18.42,"t":"2026-10-14T16:15:00Z","v":18739,"vw":18.440712},{"c":18.43,"h":18.51,"l":18.41,"n":42,"o":18.5,"t":"2026-10-14T16:30:00Z","v":10536,"vw":18.434294},{"c":18.34,"h":18.34,"l":18.34,"n":3,"o":18.34,"t":"2026-10-14T16:45:00Z","v":295,"vw":18.34},{"c":18.39,"h":18.39,"l":18.3586,"n":2,"o":18.3586,"t":"2026-10-14T17:00:00Z","v":300,"vw":18.379533},{"c":18.5,"h":18.5,"l":18.4,"n":21,"o":18.4,"t":"2026-10-14T17:15:00Z","v":2508,"vw":18.43148},{"c":18.499,"h":18.52,"l":18.489,"n":24,"o":18.49,"t":"2026-10-14T17:30:00Z","v":3094,"vw":18.494438},{"c":18.57,"h":18.58,"l":18.56,"n":8,"o":18.56,"t":"2026-10-14T17:45:00Z","v":5381,"vw":18.562758},{"c":18.6,"h":18.6,"l":18.5999,"n":7,"o":18.6,"t":"2026-10-14T18:00:00Z","v":925,"vw":18.599956},{"c":18.61,"h":18.61,"l":18.6,"n":6,"o":18.6,"t":"2026-10-14T18:30:00Z","v":591,"vw":18.601818},{"c":18.5833,"h":18.62,"l":18.5833,"n":4,"o":18.6,"t":"2026-10-14T18:45:00Z","v":5401,"vw":18.584907},{"c":18.61,"h":18.6886,"l":18.61,"n":17,"o":18.64,"t":"2026-10-14T19:00:00Z","v":5160,"vw":18.673643},{"c":18.5201,"h":18.61,"l":18.5201,"n":16,"o":18.6029,"t":"2026-10-14T19:15:00Z","v":2157,"vw":18.553467},{"c":18.5478,"h":18.57,"l":18.481,"n":21,"o":18.5,"t":"2026-10-14T19:30:00Z","v":1935,"vw":18.521796},{"c":18.49,"h":18.6,"l":18.47,"n":106,"o":18.6,"t":"2026-10-14T19:45:00Z","v":44301,"vw":18.525661},{"c":18.42,"h":18.5,"l":18.42,"n":13,"o":18.47,"t":"2026-10-14T20:00:00Z","v":807,"vw":18.470699},{"c":18.4531,"h":18.4531,"l":18.4531,"n":2,"o":18.4531,"t":"2026-10-14T20:15:00Z","v":474,"vw":18.4531},{"c":18.78,"h":18.8123,"l":18.69,"n":28,"o":18.69,"t":"2026-10-14T22:15:00Z","v":6416,"vw":18.723231},{"c":18.84,"h":18.85,"l":18.8,"n":12,"o":18.8,"t":"2026-10-14T22:30:00Z","v":1150,"vw":18.827012},{"c":18.82,"h":18.82,"l":18.82,"n":4,"o":18.82,"t":"2026-10-14T22:45:00Z","v":254,"vw":18.82},{"c":18.79,"h":18.79,"l":18.79,"n":2,"o":18.79,"t":"2026-10-14T23:00:00Z","v":493,"vw":18.79},{"c":18.95,"h":18.95,"l":18.95,"n":1,"o":18.95,"t":"2026-10-14T23:45:00Z","v":200,"vw":18.95},{"c":19.01,"h":19.01,"l":18.68,"n":12,"o":18.85,"t":"2026-10-15T08:00:00Z","v":1335,"vw":18.889627},{"c":18.91,"h":18.91,"l":18.91,"n":1,"o":18.91,"t":"2026-10-15T09:15:00Z","v":100,"vw":18.91},{"c":19.07,"h":19.07,"l":19.07,"n":2,"o":19.07,"t":"2026-10-15T10:30:00Z","v":130,"vw":19.07},{"c":18.9962,"h":19.06,"l":18.9962,"n":21,"o":19.05,"t":"2026-10-15T11:00:00Z","v":1875,"vw":19.031225},{"c":18.9,"h":18.9,"l":18.9,"n":1,"o":18.9,"t":"2026-10-15T11:15:00Z","v":231,"vw":18.9},{"c":18.931,"h":18.95,"l":18.91,"n":9,"o":18.95,"t":"2026-10-15T11:30:00Z","v":3100,"vw":18.93429},{"c":18.931,"h":18.95,"l":18.931,"n":6,"o":18.95,"t":"2026-10-15T11:45:00Z","v":1638,"vw":18.944644},{"c":18.98,"h":18.98,"l":18.96,"n":3,"o":18.96,"t":"2026-10-15T12:15:00Z","v":450,"vw":18.968889},{"c":19,"h":19,"l":18.92,"n":8,"o":18.92,"t":"2026-10-15T12:30:00Z","v":2536,"vw":18.965146},{"c":19.07,"h":19.07,"l":18.98,"n":13,"o":18.98,"t":"2026-10-15T12:45:00Z","v":1432,"vw":19.01235},{"c":19.22,"h":19.22,"l":19.11,"n":12,"o":19.11,"t":"2026-10-15T13:15:00Z","v":1071,"vw":19.208387},{"c":19.27,"h":19.51,"l":19.19,"n":160,"o":19.24,"t":"2026-10-15T13:30:00Z","v":26907,"vw":19.336501},{"c":19.43,"h":19.555,"l":19.201,"n":102,"o":19.201,"t":"2026-10-15T13:45:00Z","v":23906,"vw":19.388771},{"c":19.19,"h":19.3,"l":19.12,"n":56,"o":19.29,"t":"2026-10-15T14:00:00Z","v":17423,"vw":19.225836},{"c":19.13,"h":19.24,"l":19.13,"n":12,"o":19.22,"t":"2026-10-15T14:15:00Z","v":946,"vw":19.176667},{"c":19.0425,"h":19.235,"l":19.0425,"n":21,"o":19.195,"t":"2026-10-15T14:30:00Z","v":3538,"vw":19.139992},{"c":19.03,"h":19.1482,"l":19.03,"n":13,"o":19.0426,"t":"2026-10-15T14:45:00Z","v":1552,"vw":19.071272},{"c":19.12,"h":19.14,"l":19.04,"n":19,"o":19.11,"t":"2026-10-15T15:00:00Z","v":3905,"vw":19.09229},{"c":19.0649,"h":19.079,"l":19.0301,"n":16,"o":19.0301,"t":"2026-10-15T15:15:00Z","v":2164,"vw":19.052698},{"c":19.09,"h":19.12,"l":19.07,"n":14,"o":19.1,"t":"2026-10-15T15:30:00Z","v":2299,"vw":19.097025},{"c":18.95,"h":19.07,"l":18.95,"n":15,"o":19.07,"t":"2026-10-15T15:45:00Z","v":2091,"vw":19.014643},{"c":18.99,"h":18.99,"l":18.92,"n":3,"o":18.92,"t":"2026-10-15T16:00:00Z","v":310,"vw":18.943333},{"c":19.11,"h":19.11,"l":19.11,"n":3,"o":19.11,"t":"2026-10-15T16:15:00Z","v":701,"vw":19.11},{"c":19.09,"h":19.09,"l":19.09,"n":2,"o":19.09,"t":"2026-10-15T16:30:00Z","v":300,"vw":19.09},{"c":19,"h":19,"l":19,"n":1,"o":19,"t":"2026-10-15T17:00:00Z","v":100,"vw":19},{"c":19,"h":19.02,"l":18.982,"n":6,"o":19.02,"t":"2026-10-15T17:15:00Z","v":511,"vw":18.998},{"c":19.05,"h":19.05,"l":18.94,"n":9,"o":18.95,"t":"2026-10-15T18:00:00Z","v":1401,"vw":18.990614},{"c":19.0222,"h":19.04,"l":19.02,"n":4,"o":19.04,"t":"2026-10-15T18:15:00Z","v":1301,"vw":19.025462},{"c":19.05,"h":19.05,"l":19.04,"n":5,"o":19.04,"t":"2026-10-15T18:30:00Z","v":974,"vw":19.048214},{"c":18.905,"h":18.941,"l":18.905,"n":6,"o":18.941,"t":"2026-10-15T19:00:00Z","v":531,"vw":18.923849},{"c":18.96,"h":18.96,"l":18.88,"n":28,"o":18.88,"t":"2026-10-15T19:15:00Z","v":3216,"vw":18.897257},{"c":19.02,"h":19.02,"l":18.93,"n":146,"o":18.98,"t":"2026-10-15T19:30:00Z","v":60655,"vw":18.973198},{"c":19.03,"h":19.03,"l":18.962,"n":60,"o":19.01,"t":"2026-10-15T19:45:00Z","v":19982,"vw":19.00416},{"c":18.96,"h":18.96,"l":18.96,"n":2,"o":18.96,"t":"2026-10-15T20:00:00Z","v":900,"vw":18.96},{"c":18.92,"h":18.92,"l":18.92,"n":1,"o":18.92,"t":"2026-10-15T20:30:00Z","v":500,"vw":18.92},{"c":19,"h":19,"l":18.95,"n":9,"o":18.95,"t":"2026-10-15T20:45:00Z","v":1260,"vw":18.959091},{"c":19.05,"h":19.05,"l":19,"n":6,"o":19,"t":"2026-10-15T21:00:00Z","v":7300,"vw":19.037616},{"c":19.02,"h":19.02,"l":19.02,"n":1,"o":19.02,"t":"2026-10-15T23:00:00Z","v":500,"vw":19.02},{"c":19.064,"h":19.064,"l":19.064,"n":1,"o":19.064,"t":"2026-10-15T23:45:00Z","v":2000,"vw":19.064},{"c":18.92,"h":18.92,"l":18.71,"n":5,"o":18.71,"t":"2026-10-16T08:00:00Z","v":661,"vw":18.855182},{"c":18.87,"h":18.87,"l":18.87,"n":6,"o":18.87,"t":"2026-10-16T08:30:00Z","v":957,"vw":18.87},{"c":18.98,"h":18.98,"l":18.98,"n":1,"o":18.98,"t":"2026-10-16T10:00:00Z","v":400,"vw":18.98},{"c":19.05,"h":19.05,"l":19.05,"n":1,"o":19.05,"t":"2026-10-16T11:00:00Z","v":100,"vw":19.05},{"c":19.06,"h":19.06,"l":19.06,"n":3,"o":19.06,"t":"2026-10-16T11:30:00Z","v":271,"vw":19.06},{"c":19.06,"h":19.06,"l":19.06,"n":2,"o":19.06,"t":"2026-10-16T11:45:00Z","v":2229,"vw":19.06},{"c":19.13,"h":19.13,"l":19.13,"n":2,"o":19.13,"t":"2026-10-16T13:00:00Z","v":120,"vw":19.13},{"c":19.12,"h":19.12,"l":19.12,"n":10,"o":19.12,"t":"2026-10-16T13:15:00Z","v":928,"vw":19.12},{"c":19.13,"h":19.28,"l":19.11,"n":36,"o":19.11,"t":"2026-10-16T13:30:00Z","v":3588,"vw":19.202182},{"c":19.16,"h":19.26,"l":19.1063,"n":15,"o":19.1063,"t":"2026-10-16T13:45:00Z","v":2315,"vw":19.187378},{"c":19.16,"h":19.16,"l":19.0837,"n":11,"o":19.139,"t":"2026-10-16T14:00:00Z","v":7016,"vw":19.1298},{"c":18.98,"h":19.11,"l":18.98,"n":53,"o":19.11,"t":"2026-10-16T14:15:00Z","v":12698,"vw":19.042966},{"c":18.94,"h":18.98,"l":18.94,"n":5,"o":18.98,"t":"2026-10-16T14:30:00Z","v":870,"vw":18.950323},{"c":19.071,"h":19.155,"l":19.0596,"n":26,"o":19.0596,"t":"2026-10-16T15:00:00Z","v":15744,"vw":19.073926},{"c":19.11,"h":19.1399,"l":19.085,"n":4,"o":19.1399,"t":"2026-10-16T15:15:00Z","v":5570,"vw":19.113714},{"c":18.95,"h":19.026,"l":18.9376,"n":7,"o":19.026,"t":"2026-10-16T15:30:00Z","v":1311,"vw":18.952693},{"c":18.96,"h":18.96,"l":18.96,"n":3,"o":18.96,"t":"2026-10-16T15:45:00Z","v":233,"vw":18.96},{"c":18.9985,"h":19.06,"l":18.9985,"n":10,"o":19.03,"t":"2026-10-16T16:00:00Z","v":4901,"vw":19.038428},{"c":18.98,"h":18.9833,"l":18.9691,"n":6,"o":18.981,"t":"2026-10-16T16:15:00Z","v":1600,"vw":18.978925},{"c":19.0999,"h":19.0999,"l":19,"n":8,"o":19,"t":"2026-10-16T16:30:00Z","v":942,"vw":19.03227},{"c":19.16,"h":19.16,"l":19.11,"n":9,"o":19.11,"t":"2026-10-16T16:45:00Z","v":7020,"vw":19.119858},{"c":19.22,"h":19.22,"l":19.2,"n":7,"o":19.2,"t":"2026-10-16T17:00:00Z","v":1384,"vw":19.204211},{"c":19.23,"h":19.3084,"l":19.23,"n":23,"o":19.265,"t":"2026-10-16T17:15:00Z","v":3277,"vw":19.275279},{"c":19.19,"h":19.2638,"l":19.161,"n":24,"o":19.24,"t":"2026-10-16T17:30:00Z","v":11143,"vw":19.209308},{"c":19.27,"h":19.27,"l":19.22,"n":11,"o":19.23,"t":"2026-10-16T17:45:00Z","v":3317,"vw":19.237932},{"c":19.33,"h":19.33,"l":19.33,"n":2,"o":19.33,"t":"2026-10-16T18:00:00Z","v":101,"vw":19.33},{"c":19.3843,"h":19.3899,"l":19.33,"n":22,"o":19.34,"t":"2026-10-16T18:15:00Z","v":4366,"vw":19.346863},{"c":19.35,"h":19.42,"l":19.35,"n":11,"o":19.42,"t":"2026-10-16T18:30:00Z","v":772,"vw":19.377749},{"c":19.52,"h":19.52,"l":19.45,"n":12,"o":19.45,"t":"2026-10-16T18:45:00Z","v":533,"vw":19.4875},{"c":19.39,"h":19.495,"l":19.39,"n":11,"o":19.47,"t":"2026-10-16T19:00:00Z","v":2360,"vw":19.440363},{"c":19.3,"h":19.385,"l":19.3,"n":11,"o":19.385,"t":"2026-10-16T19:15:00Z","v":2513,"vw":19.310291},{"c":19.43,"h":19.43,"l":19.28,"n":168,"o":19.28,"t":"2026-10-16T19:30:00Z","v":48498,"vw":19.36212},{"c":19.42,"h":19.43,"l":19.34,"n":225,"o":19.42,"t":"2026-10-16T19:45:00Z","v":45457,"vw":19.407507},{"c":19.425,"h":19.425,"l":19.425,"n":5,"o":19.425,"t":"2026-10-16T20:00:00Z","v":216,"vw":19.425},{"c":19.4668,"h":19.47,"l":19.4668,"n":2,"o":19.47,"t":"2026-10-16T20:15:00Z","v":382,"vw":19.46814},{"c":19.38,"h":19.38,"l":19.38,"n":2,"o":19.38,"t":"2026-10-16T20:45:00Z","v":160,"vw":19.38},{"c":19.39,"h":19.39,"l":19.39,"n":1,"o":19.39,"t":"2026-10-16T21:00:00Z","v":400,"vw":19.39},{"c":19.2433,"h":19.2433,"l":19.2433,"n":2,"o":19.2433,"t":"2026-10-16T21:30:00Z","v":284,"vw":19.2433},{"c":19.39,"h":19.39,"l":19.39,"n":1,"o":19.39,"t":"2026-10-16T21:45:00Z","v":132,"vw":19.39},{"c":19.4,"h":19.4,"l":19.4,"n":1,"o":19.4,"t":"2026-10-16T22:00:00Z","v":200,"vw":19.4},{"c":19.4718,"h":19.4718,"l":19.4718,"n":1,"o":19.4718,"t":"2026-10-16T22:30:00Z","v":600,"vw":19.4718},{"c":19.496,"h":19.496,"l":19.496,"n":1,"o":19.496,"t":"2026-10-16T23:15:00Z","v":150,"vw":19.496},{"c":18.9,"h":18.9,"l":18.9,"n":1,"o":18.9,"t":"2026-10-19T08:00:00Z","v":500,"vw":18.9},{"c":19.04,"h":19.04,"l":19.03,"n":4,"o":19.03,"t":"2026-10-19T10:15:00Z","v":3700,"vw":19.034324},{"c":18.97,"h":19.03,"l":18.97,"n":6,"o":19.03,"t":"2026-10-19T10:30:00Z","v":3050,"vw":19.008525},{"c":18.96,"h":18.96,"l":18.95,"n":5,"o":18.95,"t":"2026-10-19T10:45:00Z","v":2600,"vw":18.953462},{"c":19.0065,"h":19.009,"l":18.96,"n":4,"o":18.96,"t":"2026-10-19T11:00:00Z","v":1200,"vw":18.971292},{"c":18.96,"h":18.97,"l":18.96,"n":7,"o":18.97,"t":"2026-10-19T11:45:00Z","v":2801,"vw":18.964952},{"c":18.9,"h":18.9,"l":18.9,"n":2,"o":18.9,"t":"2026-10-19T12:00:00Z","v":310,"vw":18.9},{"c":18.8031,"h":18.8031,"l":18.8,"n":2,"o":18.8,"t":"2026-10-19T13:00:00Z","v":1010,"vw":18.800338},{"c":18.93,"h":18.93,"l":18.8,"n":17,"o":18.8,"t":"2026-10-19T13:15:00Z","v":2580,"vw":18.81668},{"c":19.25,"h":19.36,"l":18.93,"n":56,"o":18.93,"t":"2026-10-19T13:30:00Z","v":10417,"vw":19.177816},{"c":19.3,"h":19.3,"l":19.23,"n":8,"o":19.25,"t":"2026-10-19T13:45:00Z","v":4150,"vw":19.23747},{"c":19.24,"h":19.28,"l":19.24,"n":9,"o":19.27,"t":"2026-10-19T14:00:00Z","v":5030,"vw":19.24286},{"c":18.92,"h":19.03,"l":18.92,"n":8,"o":19.03,"t":"2026-10-19T14:15:00Z","v":1743,"vw":18.969411},{"c":18.99,"h":19,"l":18.939,"n":14,"o":18.94,"t":"2026-10-19T14:30:00Z","v":5179,"vw":18.951123},{"c":18.915,"h":18.925,"l":18.871,"n":25,"o":18.8742,"t":"2026-10-19T15:00:00Z","v":11479,"vw":18.895054},{"c":18.81,"h":18.939,"l":18.81,"n":24,"o":18.939,"t":"2026-10-19T15:15:00Z","v":10226,"vw":18.865881},{"c":18.8204,"h":18.8204,"l":18.8204,"n":1,"o":18.8204,"t":"2026-10-19T15:30:00Z","v":450,"vw":18.8204},{"c":18.7145,"h":18.7487,"l":18.71,"n":20,"o":18.7487,"t":"2026-10-19T15:45:00Z","v":2290,"vw":18.713846},{"c":18.73,"h":18.8,"l":18.71,"n":29,"o":18.769,"t":"2026-10-19T16:00:00Z","v":9420,"vw":18.771732},{"c":18.825,"h":18.83,"l":18.75,"n":10,"o":18.75,"t":"2026-10-19T16:15:00Z","v":9242,"vw":18.81},{"c":18.89,"h":18.895,"l":18.86,"n":4,"o":18.86,"t":"2026-10-19T16:30:00Z","v":8746,"vw":18.872863},{"c":18.9063,"h":18.9191,"l":18.8831,"n":8,"o":18.885,"t":"2026-10-19T16:45:00Z","v":5046,"vw":18.914361},{"c":18.91,"h":18.91,"l":18.87,"n":5,"o":18.8704,"t":"2026-10-19T17:00:00Z","v":7304,"vw":18.88115},{"c":18.92,"h":18.93,"l":18.9,"n":8,"o":18.9,"t":"2026-10-19T17:15:00Z","v":792,"vw":18.918469},{"c":18.985,"h":18.999,"l":18.96,"n":11,"o":18.96,"t":"2026-10-19T17:30:00Z","v":4454,"vw":18.99686},{"c":19.03,"h":19.05,"l":19.011,"n":13,"o":19.0122,"t":"2026-10-19T17:45:00Z","v":6851,"vw":19.018977},{"c":19.02,"h":19.02,"l":19.02,"n":1,"o":19.02,"t":"2026-10-19T18:00:00Z","v":100,"vw":19.02},{"c":19.05,"h":19.05,"l":19.01,"n":4,"o":19.01,"t":"2026-10-19T18:15:00Z","v":4185,"vw":19.011287},{"c":19.03,"h":19.03,"l":19.0212,"n":11,"o":19.03,"t":"2026-10-19T18:30:00Z","v":3304,"vw":19.029734},{"c":19,"h":19,"l":19,"n":2,"o":19,"t":"2026-10-19T18:45:00Z","v":184,"vw":19},{"c":18.981,"h":19,"l":18.981,"n":2,"o":19,"t":"2026-10-19T19:00:00Z","v":400,"vw":18.98575},{"c":18.9099,"h":18.94,"l":18.9099,"n":2,"o":18.94,"t":"2026-10-19T19:15:00Z","v":539,"vw":18.924643},{"c":18.93,"h":18.93,"l":18.87,"n":95,"o":18.92,"t":"2026-10-19T19:30:00Z","v":71317,"vw":18.895217},{"c":19.02,"h":19.06,"l":18.93,"n":171,"o":18.93,"t":"2026-10-19T19:45:00Z","v":81611,"vw":18.982892},{"c":19.05,"h":19.05,"l":19.04,"n":3,"o":19.04,"t":"2026-10-19T20:00:00Z","v":625,"vw":19.042},{"c":19,"h":19,"l":19,"n":2,"o":19,"t":"2026-10-19T23:45:00Z","v":1600,"vw":19},{"c":19.16,"h":19.16,"l":19.14,"n":5,"o":19.14,"t":"2026-10-20T08:00:00Z","v":1392,"vw":19.144667},{"c":19.13,"h":19.13,"l":19.13,"n":4,"o":19.13,"t":"2026-10-20T08:30:00Z","v":238,"vw":19.13},{"c":19.21,"h":19.21,"l":19.19,"n":5,"o":19.19,"t":"2026-10-20T09:00:00Z","v":896,"vw":19.205},{"c":19.17,"h":19.19,"l":19.16,"n":10,"o":19.19,"t":"2026-10-20T09:15:00Z","v":722,"vw":19.170198},{"c":19.13,"h":19.13,"l":19.13,"n":3,"o":19.13,"t":"2026-10-20T10:00:00Z","v":242,"vw":19.13},{"c":19.15,"h":19.15,"l":19.14,"n":3,"o":19.14,"t":"2026-10-20T10:45:00Z","v":800,"vw":19.1475},{"c":19.19,"h":19.21,"l":19.19,"n":5,"o":19.21,"t":"2026-10-20T11:00:00Z","v":2198,"vw":19.201829},{"c":19.22,"h":19.22,"l":19.19,"n":12,"o":19.19,"t":"2026-10-20T11:15:00Z","v":7946,"vw":19.209484},{"c":19.24,"h":19.28,"l":19.24,"n":63,"o":19.25,"t":"2026-10-20T11:30:00Z","v":15612,"vw":19.25549},{"c":19.26,"h":19.27,"l":19.25,"n":6,"o":19.25,"t":"2026-10-20T11:45:00Z","v":3122,"vw":19.262025},{"c":19.32,"h":19.32,"l":19.28,"n":6,"o":19.28,"t":"2026-10-20T12:15:00Z","v":1330,"vw":19.299752},{"c":19.22,"h":19.32,"l":19.21,"n":34,"o":19.3165,"t":"2026-10-20T12:30:00Z","v":10702,"vw":19.228633},{"c":19.2,"h":19.23,"l":19.1969,"n":5,"o":19.2,"t":"2026-10-20T12:45:00Z","v":1704,"vw":19.204858},{"c":19.16,"h":19.17,"l":19.16,"n":30,"o":19.17,"t":"2026-10-20T13:00:00Z","v":9900,"vw":19.168312},{"c":19.5611,"h":19.6,"l":19.184,"n":52,"o":19.2,"t":"2026-10-20T13:30:00Z","v":17277,"vw":19.513325},{"c":19.435,"h":19.53,"l":19.435,"n":14,"o":19.515,"t":"2026-10-20T13:45:00Z","v":1733,"vw":19.493225},{"c":19.15,"h":19.32,"l":19.1199,"n":37,"o":19.3,"t":"2026-10-20T14:00:00Z","v":40670,"vw":19.21412},{"c":18.9114,"h":19.0652,"l":18.91,"n":30,"o":19.06,"t":"2026-10-20T14:15:00Z","v":12623,"vw":18.994702},{"c":18.97,"h":19.0137,"l":18.8806,"n":28,"o":18.881,"t":"2026-10-20T14:30:00Z","v":13541,"vw":18.91754},{"c":18.91,"h":18.9582,"l":18.9,"n":8,"o":18.94,"t":"2026-10-20T14:45:00Z","v":1069,"vw":18.934906},{"c":19.13,"h":19.13,"l":18.95,"n":9,"o":18.95,"t":"2026-10-20T15:00:00Z","v":8352,"vw":19.030533},{"c":19.09,"h":19.12,"l":19.031,"n":10,"o":19.031,"t":"2026-10-20T15:15:00Z","v":25000,"vw":19.069305},{"c":19.13,"h":19.13,"l":19.115,"n":8,"o":19.115,"t":"2026-10-20T15:30:00Z","v":9111,"vw":19.119915},{"c":19,"h":19.055,"l":18.99,"n":19,"o":19.052,"t":"2026-10-20T15:45:00Z","v":17160,"vw":19.004921},{"c":19.06,"h":19.06,"l":19.02,"n":2,"o":19.02,"t":"2026-10-20T16:00:00Z","v":8400,"vw":19.058095},{"c":19.07,"h":19.09,"l":19.07,"n":5,"o":19.08,"t":"2026-10-20T16:15:00Z","v":5650,"vw":19.086637},{"c":19.02,"h":19.02,"l":19,"n":4,"o":19,"t":"2026-10-20T16:30:00Z","v":4330,"vw":19.000601},{"c":19.09,"h":19.09,"l":19.09,"n":3,"o":19.09,"t":"2026-10-20T16:45:00Z","v":158,"vw":19.09},{"c":19.07,"h":19.07,"l":19.07,"n":4,"o":19.07,"t":"2026-10-20T17:00:00Z","v":450,"vw":19.07},{"c":19.0316,"h":19.0316,"l":19.03,"n":2,"o":19.03,"t":"2026-10-20T17:15:00Z","v":750,"vw":19.031067},{"c":19.04,"h":19.04,"l":19.03,"n":3,"o":19.03,"t":"2026-10-20T17:30:00Z","v":6000,"vw":19.033333},{"c":19.04,"h":19.06,"l":19.04,"n":3,"o":19.04,"t":"2026-10-20T18:00:00Z","v":663,"vw":19.047934},{"c":19.0835,"h":19.0835,"l":19.05,"n":4,"o":19.0572,"t":"2026-10-20T18:15:00Z","v":620,"vw":19.057958},{"c":19.12,"h":19.12,"l":19.12,"n":1,"o":19.12,"t":"2026-10-20T18:30:00Z","v":100,"vw":19.12},{"c":19.08,"h":19.08,"l":19.08,"n":2,"o":19.08,"t":"2026-10-20T18:45:00Z","v":300,"vw":19.08},{"c":19.12,"h":19.12,"l":19.09,"n":3,"o":19.09,"t":"2026-10-20T19:00:00Z","v":700,"vw":19.094286},{"c":19.14,"h":19.14,"l":19.13,"n":3,"o":19.14,"t":"2026-10-20T19:15:00Z","v":443,"vw":19.137743},{"c":19.12,"h":19.17,"l":19.1,"n":280,"o":19.12,"t":"2026-10-20T19:30:00Z","v":57981,"vw":19.138945},{"c":19.15,"h":19.17,"l":19.1,"n":212,"o":19.11,"t":"2026-10-20T19:45:00Z","v":51704,"vw":19.131445},{"c":19.115,"h":19.115,"l":19.115,"n":1,"o":19.115,"t":"2026-10-20T20:00:00Z","v":100,"vw":19.115},{"c":18.94,"h":19,"l":18.94,"n":20,"o":19,"t":"2026-10-20T20:30:00Z","v":4128,"vw":18.972497},{"c":18.53,"h":18.93,"l":18.53,"n":27,"o":18.93,"t":"2026-10-20T20:45:00Z","v":2867,"vw":18.795579},{"c":18.46,"h":18.48,"l":18.42,"n":32,"o":18.439,"t":"2026-10-20T21:00:00Z","v":4883,"vw":18.449941},{"c":18.49,"h":18.49,"l":18.49,"n":1,"o":18.49,"t":"2026-10-20T21:15:00Z","v":100,"vw":18.49},{"c":18.53,"h":18.53,"l":18.53,"n":2,"o":18.53,"t":"2026-10-20T22:15:00Z","v":280,"vw":18.53},{"c":18.57,"h":18.57,"l":18.57,"n":2,"o":18.57,"t":"2026-10-20T22:30:00Z","v":150,"vw":18.57},{"c":18.57,"h":18.57,"l":18.55,"n":4,"o":18.55,"t":"2026-10-21T08:00:00Z","v":2086,"vw":18.554},{"c":18.62,"h":18.62,"l":18.61,"n":7,"o":18.62,"t":"2026-10-21T08:15:00Z","v":2109,"vw":18.618575},{"c":18.71,"h":18.71,"l":18.71,"n":1,"o":18.71,"t":"2026-10-21T09:15:00Z","v":139,"vw":18.71},{"c":18.76,"h":18.76,"l":18.69,"n":31,"o":18.74,"t":"2026-10-21T09:45:00Z","v":3696,"vw":18.743353},{"c":18.5096,"h":18.5096,"l":18.48,"n":4,"o":18.48,"t":"2026-10-21T11:00:00Z","v":1111,"vw":18.488073},{"c":18.51,"h":18.52,"l":18.51,"n":7,"o":18.52,"t":"2026-10-21T11:15:00Z","v":1858,"vw":18.510807},{"c":18.46,"h":18.46,"l":18.45,"n":4,"o":18.45,"t":"2026-10-21T11:30:00Z","v":1150,"vw":18.450928},{"c":18.5031,"h":18.5031,"l":18.5031,"n":1,"o":18.5031,"t":"2026-10-21T11:45:00Z","v":300,"vw":18.5031},{"c":18.62,"h":18.63,"l":18.59,"n":49,"o":18.61,"t":"2026-10-21T13:00:00Z","v":12840,"vw":18.608905},{"c":18.6,"h":18.6,"l":18.56,"n":7,"o":18.6,"t":"2026-10-21T13:15:00Z","v":2283,"vw":18.589066},{"c":18.69,"h":18.69,"l":18.39,"n":100,"o":18.55,"t":"2026-10-21T13:30:00Z","v":32136,"vw":18.60249},{"c":18.6472,"h":18.68,"l":18.619,"n":9,"o":18.619,"t":"2026-10-21T13:45:00Z","v":1400,"vw":18.642839},{"c":18.95,"h":18.95,"l":18.59,"n":22,"o":18.66,"t":"2026-10-21T14:00:00Z","v":1457,"vw":18.784252},{"c":18.83,"h":18.9351,"l":18.83,"n":16,"o":18.92,"t":"2026-10-21T14:15:00Z","v":5850,"vw":18.887637},{"c":18.77,"h":18.78,"l":18.77,"n":3,"o":18.78,"t":"2026-10-21T14:30:00Z","v":1120,"vw":18.770909},{"c":18.64,"h":18.73,"l":18.64,"n":4,"o":18.73,"t":"2026-10-21T14:45:00Z","v":901,"vw":18.686667},{"c":18.621,"h":18.63,"l":18.621,"n":18,"o":18.625,"t":"2026-10-21T15:00:00Z","v":798,"vw":18.627248},{"c":18.64,"h":18.69,"l":18.64,"n":11,"o":18.64,"t":"2026-10-21T15:15:00Z","v":850,"vw":18.657143},{"c":18.6,"h":18.63,"l":18.58,"n":9,"o":18.63,"t":"2026-10-21T15:30:00Z","v":934,"vw":18.597296},{"c":18.61,"h":18.61,"l":18.58,"n":4,"o":18.58,"t":"2026-10-21T15:45:00Z","v":396,"vw":18.6},{"c":18.66,"h":18.66,"l":18.6025,"n":5,"o":18.6025,"t":"2026-10-21T16:15:00Z","v":1132,"vw":18.60924},{"c":18.51,"h":18.63,"l":18.51,"n":27,"o":18.63,"t":"2026-10-21T16:30:00Z","v":3760,"vw":18.588611},{"c":18.5,"h":18.5,"l":18.5,"n":5,"o":18.5,"t":"2026-10-21T16:45:00Z","v":310,"vw":18.5},{"c":18.44,"h":18.47,"l":18.4,"n":3,"o":18.47,"t":"2026-10-21T17:00:00Z","v":360,"vw":18.430556},{"c":18.47,"h":18.47,"l":18.41,"n":6,"o":18.41,"t":"2026-10-21T17:15:00Z","v":940,"vw":18.439572},{"c":18.44,"h":18.45,"l":18.44,"n":3,"o":18.45,"t":"2026-10-21T17:30:00Z","v":699,"vw":18.447153},{"c":18.45,"h":18.45,"l":18.43,"n":2,"o":18.43,"t":"2026-10-21T17:45:00Z","v":650,"vw":18.434615},{"c":18.47,"h":18.47,"l":18.47,"n":1,"o":18.47,"t":"2026-10-21T18:00:00Z","v":100,"vw":18.47},{"c":18.45,"h":18.45,"l":18.449,"n":3,"o":18.449,"t":"2026-10-21T18:15:00Z","v":5075,"vw":18.44902},{"c":18.43,"h":18.44,"l":18.43,"n":4,"o":18.44,"t":"2026-10-21T18:30:00Z","v":5201,"vw":18.439808},{"c":18.54,"h":18.54,"l":18.48,"n":13,"o":18.52,"t":"2026-10-21T18:45:00Z","v":819,"vw":18.51625},{"c":18.5518,"h":18.59,"l":18.5518,"n":3,"o":18.5899,"t":"2026-10-21T19:00:00Z","v":2600,"vw":18.575269},{"c":18.51,"h":18.53,"l":18.51,"n":13,"o":18.52,"t":"2026-10-21T19:15:00Z","v":1561,"vw":18.522167},{"c":18.5,"h":18.5,"l":18.5,"n":1,"o":18.5,"t":"2026-10-21T19:30:00Z","v":133,"vw":18.5},{"c":18.41,"h":18.46,"l":18.375,"n":34,"o":18.46,"t":"2026-10-21T19:45:00Z","v":7260,"vw":18.404242},{"c":18.4,"h":18.4,"l":18.4,"n":5,"o":18.4,"t":"2026-10-21T20:00:00Z","v":344,"vw":18.4},{"c":18.42,"h":18.42,"l":18.42,"n":8,"o":18.42,"t":"2026-10-21T20:15:00Z","v":515,"vw":18.42},{"c":18.41,"h":18.41,"l":18.41,"n":2,"o":18.41,"t":"2026-10-21T20:30:00Z","v":1000,"vw":18.41},{"c":18.35,"h":18.35,"l":18.33,"n":31,"o":18.35,"t":"2026-10-21T20:45:00Z","v":2758,"vw":18.341961},{"c":18.36,"h":18.36,"l":18.36,"n":1,"o":18.36,"t":"2026-10-21T21:30:00Z","v":281,"vw":18.36},{"c":18.85,"h":19,"l":18.85,"n":23,"o":18.96,"t":"2026-10-22T08:00:00Z","v":5009,"vw":18.930445},{"c":19,"h":19,"l":19,"n":1,"o":19,"t":"2026-10-22T08:15:00Z","v":150,"vw":19},{"c":19.03,"h":19.03,"l":19.03,"n":1,"o":19.03,"t":"2026-10-22T10:00:00Z","v":100,"vw":19.03},{"c":18.9694,"h":18.9694,"l":18.9694,"n":5,"o":18.9694,"t":"2026-10-22T11:00:00Z","v":221,"vw":18.9694},{"c":18.93,"h":18.93,"l":18.93,"n":1,"o":18.93,"t":"2026-10-22T11:15:00Z","v":147,"vw":18.93},{"c":19,"h":19,"l":19,"n":1,"o":19,"t":"2026-10-22T11:45:00Z","v":500,"vw":19},{"c":19.01,"h":19.01,"l":19,"n":10,"o":19,"t":"2026-10-22T12:00:00Z","v":4600,"vw":19.004131},{"c":18.84,"h":19.04,"l":18.795,"n":49,"o":19.03,"t":"2026-10-22T13:30:00Z","v":14543,"vw":18.93743},{"c":19.0209,"h":19.16,"l":18.96,"n":54,"o":18.96,"t":"2026-10-22T13:45:00Z","v":10025,"vw":19.048141},{"c":19.16,"h":19.16,"l":19.015,"n":17,"o":19.015,"t":"2026-10-22T14:00:00Z","v":3660,"vw":19.109287},{"c":19.22,"h":19.22,"l":19.195,"n":8,"o":19.195,"t":"2026-10-22T14:15:00Z","v":1492,"vw":19.218284},{"c":19.365,"h":19.365,"l":19.27,"n":30,"o":19.27,"t":"2026-10-22T14:30:00Z","v":5902,"vw":19.308335},{"c":19.545,"h":19.545,"l":19.4,"n":22,"o":19.4,"t":"2026-10-22T14:45:00Z","v":1537,"vw":19.474924},{"c":19.484,"h":19.5117,"l":19.46,"n":13,"o":19.465,"t":"2026-10-22T15:00:00Z","v":2601,"vw":19.496213},{"c":19.375,"h":19.4,"l":19.375,"n":3,"o":19.4,"t":"2026-10-22T15:15:00Z","v":451,"vw":19.386111},{"c":19.48,"h":19.54,"l":19.47,"n":25,"o":19.485,"t":"2026-10-22T15:30:00Z","v":4990,"vw":19.494601},{"c":19.51,"h":19.51,"l":19.49,"n":10,"o":19.49,"t":"2026-10-22T15:45:00Z","v":6100,"vw":19.496414},{"c":19.41,"h":19.41,"l":19.41,"n":2,"o":19.41,"t":"2026-10-22T16:00:00Z","v":1270,"vw":19.41},{"c":19.4,"h":19.4,"l":19.4,"n":1,"o":19.4,"t":"2026-10-22T16:15:00Z","v":500,"vw":19.4},{"c":19.515,"h":19.529,"l":19.515,"n":6,"o":19.52,"t":"2026-10-22T16:30:00Z","v":3500,"vw":19.522902},{"c":19.5601,"h":19.5601,"l":19.5601,"n":1,"o":19.5601,"t":"2026-10-22T16:45:00Z","v":200,"vw":19.5601},{"c":19.6,"h":19.6,"l":19.545,"n":5,"o":19.545,"t":"2026-10-22T17:00:00Z","v":1676,"vw":19.596703},{"c":19.575,"h":19.575,"l":19.54,"n":10,"o":19.56,"t":"2026-10-22T17:15:00Z","v":1586,"vw":19.558478},{"c":19.5215,"h":19.5215,"l":19.5215,"n":1,"o":19.5215,"t":"2026-10-22T17:30:00Z","v":100,"vw":19.5215},{"c":19.54,"h":19.54,"l":19.535,"n":4,"o":19.535,"t":"2026-10-22T17:45:00Z","v":361,"vw":19.538482},{"c":19.61,"h":19.61,"l":19.61,"n":1,"o":19.61,"t":"2026-10-22T18:00:00Z","v":100,"vw":19.61},{"c":19.535,"h":19.6,"l":19.535,"n":5,"o":19.6,"t":"2026-10-22T18:15:00Z","v":2500,"vw":19.59432},{"c":19.595,"h":19.595,"l":19.595,"n":2,"o":19.595,"t":"2026-10-22T18:30:00Z","v":101,"vw":19.595},{"c":19.68,"h":19.68,"l":19.6,"n":15,"o":19.6,"t":"2026-10-22T18:45:00Z","v":8420,"vw":19.636921},{"c":19.61,"h":19.72,"l":19.605,"n":5,"o":19.72,"t":"2026-10-22T19:00:00Z","v":1400,"vw":19.687857},{"c":19.56,"h":19.62,"l":19.56,"n":13,"o":19.62,"t":"2026-10-22T19:15:00Z","v":2386,"vw":19.586},{"c":19.67,"h":19.685,"l":19.6,"n":45,"o":19.6,"t":"2026-10-22T19:30:00Z","v":8988,"vw":19.641818},{"c":19.61,"h":19.6889,"l":19.581,"n":31,"o":19.6889,"t":"2026-10-22T19:45:00Z","v":6621,"vw":19.624998},{"c":19.5104,"h":19.62,"l":19.51,"n":5,"o":19.62,"t":"2026-10-22T20:00:00Z","v":902,"vw":19.528444},{"c":19.56,"h":19.56,"l":19.56,"n":5,"o":19.56,"t":"2026-10-22T20:15:00Z","v":202,"vw":19.56},{"c":19.57,"h":19.591,"l":19.57,"n":4,"o":19.591,"t":"2026-10-22T20:30:00Z","v":487,"vw":19.57525},{"c":19.59,"h":19.59,"l":19.59,"n":5,"o":19.59,"t":"2026-10-22T23:30:00Z","v":133,"vw":19.59},{"c":19.42,"h":19.42,"l":19.42,"n":1,"o":19.42,"t":"2026-10-23T09:30:00Z","v":100,"vw":19.42},{"c":19.54,"h":19.54,"l":19.54,"n":2,"o":19.54,"t":"2026-10-23T11:00:00Z","v":101,"vw":19.54},{"c":19.6311,"h":19.6311,"l":19.6,"n":4,"o":19.6,"t":"2026-10-23T12:30:00Z","v":335,"vw":19.610367},{"c":19.6907,"h":19.6907,"l":19.67,"n":3,"o":19.67,"t":"2026-10-23T12:45:00Z","v":300,"vw":19.6792},{"c":19.79,"h":19.81,"l":19.71,"n":32,"o":19.71,"t":"2026-10-23T13:15:00Z","v":4752,"vw":19.774321},{"c":19.73,"h":19.86,"l":19.645,"n":27,"o":19.75,"t":"2026-10-23T13:30:00Z","v":6762,"vw":19.751919},{"c":19.514,"h":19.66,"l":19.514,"n":24,"o":19.62,"t":"2026-10-23T13:45:00Z","v":25726,"vw":19.639038},{"c":19.56,"h":19.56,"l":19.475,"n":19,"o":19.5,"t":"2026-10-23T14:00:00Z","v":26016,"vw":19.538641},{"c":19.55,"h":19.63,"l":19.55,"n":6,"o":19.63,"t":"2026-10-23T14:15:00Z","v":1203,"vw":19.596667},{"c":19.53,"h":19.5494,"l":19.53,"n":45,"o":19.54,"t":"2026-10-23T14:30:00Z","v":6276,"vw":19.534373},{"c":19.51,"h":19.51,"l":19.46,"n":49,"o":19.4917,"t":"2026-10-23T14:45:00Z","v":7524,"vw":19.477729},{"c":19.52,"h":19.55,"l":19.52,"n":12,"o":19.55,"t":"2026-10-23T15:00:00Z","v":2090,"vw":19.543054},{"c":19.59,"h":19.6,"l":19.59,"n":7,"o":19.6,"t":"2026-10-23T15:15:00Z","v":1862,"vw":19.599421},{"c":19.55,"h":19.55,"l":19.55,"n":1,"o":19.55,"t":"2026-10-23T15:30:00Z","v":200,"vw":19.55},{"c":19.55,"h":19.55,"l":19.55,"n":1,"o":19.55,"t":"2026-10-23T16:00:00Z","v":100,"vw":19.55},{"c":19.61,"h":19.61,"l":19.61,"n":2,"o":19.61,"t":"2026-10-23T16:15:00Z","v":269,"vw":19.61}],"expiry":"2026-11-20","expirations":["2026-11-20","2026-12-18"],"surface":{"curve":{"call":[{"delta":0.1,"premium":0.225,"strike":28.848325145726047,"iv":0.9714604987861339,"gamma":0.03318403257462736,"theta":-0.016690756268184323,"vega":0.00956190238390935,"rho":0.0013088616807367987,"breakevenPct":48.257649901713656},{"delta":0.15,"premium":0.29667568833840463,"strike":25.132972466463816,"iv":0.7691137019386347,"gamma":0.05569344835091664,"theta":-0.017643958629973224,"vega":0.012699598458614906,"rho":0.001989335827452903,"breakevenPct":29.676941125967467},{"delta":0.2,"premium":0.3956953642384106,"strike":23.695364238410598,"iv":0.711346357615894,"gamma":0.07216026490066225,"theta":-0.019605298013245034,"vega":0.015122516556291392,"rho":0.0026750203596141915,"breakevenPct":22.850890375568632},{"delta":0.25,"premium":0.5187793427230047,"strike":22.874804381846634,"iv":0.7034682316118935,"gamma":0.08304037558685445,"theta":-0.022100312989045384,"vega":0.017262910798122068,"rho":0.003327186601770019,"breakevenPct":19.294154638294955},{"delta":0.3,"premium":0.636150234741784,"strike":22.092331768388107,"iv":0.6763946791862285,"gamma":0.09454272300469484,"theta":-0.02335226917057903,"vega":0.018906103286384975,"rho":0.003984313540756603,"breakevenPct":15.902508939979043},{"delta":0.35,"premium":0.7668727915194345,"strike":21.480565371024735,"iv":0.6585519434628976,"gamma":0.10301625441696113,"theta":-0.024123321554770316,"vega":0.020034982332155477,"rho":0.004632582633490541,"breakevenPct":13.449455188904487},{"delta":0.4,"premium":0.9070631970260224,"strike":20.91449814126394,"iv":0.6450513011152417,"gamma":0.10995910780669145,"theta":-0.02480260223048327,"vega":0.020968401486988846,"rho":0.005274716063520202,"breakevenPct":11.277722275828472},{"delta":0.45,"premium":1.0813197026022305,"strike":20.449814126394052,"iv":0.6453301115241635,"gamma":0.11191078066914498,"theta":-0.02536022304832714,"vega":0.02134014869888476,"rho":0.0058948946615459815,"breakevenPct":9.796704890343106},{"delta":0.5,"premium":1.2563157894736843,"strike":19.985964912280703,"iv":0.6453810526315789,"gamma":0.11377333333333334,"theta":-0.02588035087719298,"vega":0.021687368421052632,"rho":0.006514563679928205,"breakevenPct":8.32371597019065},{"delta":0.55,"premium":1.453684210526316,"strike":19.54736842105263,"iv":0.638538947368421,"gamma":0.11294,"theta":-0.025266315789473685,"vega":0.02129263157894737,"rho":0.007118817914092837,"breakevenPct":7.093588126358733},{"delta":0.6,"premium":1.651052631578947,"strike":19.108771929824563,"iv":0.6316968421052631,"gamma":0.11210666666666667,"theta":-0.02465228070175439,"vega":0.020897894736842105,"rho":0.007723072148257469,"breakevenPct":5.863460282526818},{"delta":0.65,"premium":1.8375963020030817,"strike":18.710323574730353,"iv":0.6094040061633282,"gamma":0.11030677966101694,"theta":-0.02284884437596302,"vega":0.01984406779661017,"rho":0.008337178629431332,"breakevenPct":4.7828652561623475},{"delta":0.7,"premium":2.020570107858243,"strike":18.3251155624037,"iv":0.5820157164869029,"gamma":0.10818813559322034,"theta":-0.020653158705701082,"vega":0.018572881355932207,"rho":0.008954534255895472,"breakevenPct":3.751584244069059},{"delta":0.75,"premium":2.2316860465116277,"strike":17.924418604651162,"iv":0.559028488372093,"gamma":0.10426104651162789,"theta":-0.018467441860465117,"vega":0.017152325581395348,"rho":0.00955182157672106,"breakevenPct":2.784827389917348},{"delta":0.8,"premium":2.595058139534884,"strike":17.439922480620154,"iv":0.5598521317829457,"gamma":0.09054980620155037,"theta":-0.01633565891472868,"vega":0.014923643410852713,"rho":0.010040534218322688,"breakevenPct":2.1671627748854663},{"delta":0.85,"premium":2.9691279069767433,"strike":16.94651162790698,"iv":0.5588348837209303,"gamma":0.07639372093023258,"theta":-0.014073720930232562,"vega":0.01259511627906977,"rho":0.01052153427559124,"breakevenPct":1.5585901829868551},{"delta":0.9,"premium":3.4487790697674416,"strike":16.365116279069767,"iv":0.5396488372093023,"gamma":0.05784720930232558,"theta":-0.01052720930232558,"vega":0.009281162790697673,"rho":0.010926414478789889,"breakevenPct":1.039751906360072}],"put":[{"delta":0.1,"premium":0.20056432838396257,"strike":15.511286567679251,"iv":0.7198012258105512,"gamma":0.04508204584892597,"theta":-0.01180508440079198,"vega":0.009523143419250936,"rho":-0.00171937198312992,"breakevenPct":21.923904950049522},{"delta":0.15,"premium":0.28771465474762714,"strike":16.627146547476272,"iv":0.6317602241298236,"gamma":0.06804296118763901,"theta":-0.013714273746119457,"vega":0.012610601388426564,"rho":-0.002568867464000784,"breakevenPct":16.678062760180293},{"delta":0.2,"premium":0.4191203281677302,"strike":17.26891522333637,"iv":0.6181322698268004,"gamma":0.0819211485870556,"theta":-0.01614038286235187,"vega":0.015010118505013673,"rho":-0.0034420398934137814,"breakevenPct":14.075497729889635},{"delta":0.25,"premium":0.5786463081130355,"strike":17.724703737465816,"iv":0.6381869644484959,"gamma":0.09026207839562443,"theta":-0.01892069279854148,"vega":0.017061166818596173,"rho":-0.004330706906996387,"breakevenPct":12.56472499055186},{"delta":0.3,"premium":0.7478610855565777,"strike":18.182152713891444,"iv":0.6503,"gamma":0.09770441582336706,"theta":-0.021073597056117756,"vega":0.01875538178472861,"rho":-0.0052258463586309254,"breakevenPct":11.094892257343872},{"delta":0.35,"premium":0.9318537258509658,"strike":18.642134314627416,"iv":0.6503,"gamma":0.10377617295308186,"theta":-0.022269549218031277,"vega":0.019905335786568536,"rho":-0.006130857912748716,"breakevenPct":9.687503371869202},{"delta":0.4,"premium":1.1503637245392822,"strike":19.107662463627545,"iv":0.6594943743937924,"gamma":0.10756333656644035,"theta":-0.02363064985451018,"vega":0.02089689621726479,"rho":-0.007060434291369845,"breakevenPct":8.427849367219453},{"delta":0.45,"premium":1.4898399612027158,"strike":19.59262851600388,"iv":0.7009104752667313,"gamma":0.10334413191076625,"theta":-0.025570514064015518,"vega":0.02133336566440349,"rho":-0.00807609820811528,"breakevenPct":7.685932917893087},{"delta":0.5,"premium":1.8318306010928962,"strike":20.08743169398907,"iv":0.7370377049180328,"gamma":0.0994415300546448,"theta":-0.02717377049180328,"vega":0.021656284153005464,"rho":-0.009093877640619094,"breakevenPct":6.906674692013378},{"delta":0.55,"premium":2.1870218579234972,"strike":20.633879781420767,"iv":0.7453983606557377,"gamma":0.09720109289617486,"theta":-0.02700983606557377,"vega":0.021383060109289618,"rho":-0.010122763530854397,"breakevenPct":5.931372139228616},{"delta":0.6,"premium":2.5734181141439203,"strike":21.20471464019851,"iv":0.7535998759305211,"gamma":0.09410322580645161,"theta":-0.02657245657568238,"vega":0.020913399503722084,"rho":-0.011175432731327834,"breakevenPct":4.990838724861852},{"delta":0.65,"premium":3.023169975186104,"strike":21.825062034739453,"iv":0.7614782878411911,"gamma":0.08926451612903226,"theta":-0.025579900744416875,"vega":0.020044913151364765,"rho":-0.012276389258648402,"breakevenPct":4.1208971975861735},{"delta":0.7,"premium":3.8231249999999997,"strike":22.747916666666665,"iv":0.8181483333333334,"gamma":0.07832666666666667,"theta":-0.025599166666666666,"vega":0.01882770833333333,"rho":-0.013642237517932839,"breakevenPct":3.4941781404045535},{"delta":0.75,"premium":4.686660079051383,"strike":23.749011857707508,"iv":0.8550754940711462,"gamma":0.06828399209486166,"theta":-0.02420197628458498,"vega":0.017226679841897234,"rho":-0.015058919781426193,"breakevenPct":2.7926987319932284},{"delta":0.8,"premium":5.797593582887702,"strike":24.997326203208555,"iv":0.8961066844919786,"gamma":0.057522727272727274,"theta":-0.022004545454545454,"vega":0.01520427807486631,"rho":-0.016667580769079694,"breakevenPct":2.092133501678452},{"delta":0.85,"premium":7.473262839879153,"strike":26.803625377643503,"iv":0.9544377643504531,"gamma":0.044896072507552884,"theta":-0.018908761329305142,"vega":0.012653474320241696,"rho":-0.018711456056241044,"breakevenPct":1.4259941980400206}]},"raw":{"call":[{"delta":0.1,"premium":0.225,"strike":28.848325145726047,"iv":0.9714604987861339,"gamma":0.03318403257462736,"theta":-0.016690756268184323,"vega":0.00956190238390935,"rho":0.0013088616807367987,"breakevenPct":48.257649901713656},{"delta":0.15,"premium":0.29667568833840463,"strike":25.132972466463816,"iv":0.7691137019386347,"gamma":0.05569344835091664,"theta":-0.017643958629973224,"vega":0.012699598458614906,"rho":0.001989335827452903,"breakevenPct":29.676941125967467},{"delta":0.2,"premium":0.3956953642384106,"strike":23.695364238410598,"iv":0.711346357615894,"gamma":0.07216026490066225,"theta":-0.019605298013245034,"vega":0.015122516556291392,"rho":0.0026750203596141915,"breakevenPct":22.850890375568632},{"delta":0.25,"premium":0.5187793427230047,"strike":22.874804381846634,"iv":0.7034682316118935,"gamma":0.08304037558685445,"theta":-0.022100312989045384,"vega":0.017262910798122068,"rho":0.003327186601770019,"breakevenPct":19.294154638294955},{"delta":0.3,"premium":0.636150234741784,"strike":22.092331768388107,"iv":0.6763946791862285,"gamma":0.09454272300469484,"theta":-0.02335226917057903,"vega":0.018906103286384975,"rho":0.003984313540756603,"breakevenPct":15.902508939979043},{"delta":0.35,"premium":0.7668727915194345,"strike":21.480565371024735,"iv":0.6585519434628976,"gamma":0.10301625441696113,"theta":-0.024123321554770316,"vega":0.020034982332155477,"rho":0.004632582633490541,"breakevenPct":13.449455188904487},{"delta":0.4,"premium":0.9070631970260224,"strike":20.91449814126394,"iv":0.6450513011152417,"gamma":0.10995910780669145,"theta":-0.02480260223048327,"vega":0.020968401486988846,"rho":0.005274716063520202,"breakevenPct":11.277722275828472},{"delta":0.45,"premium":1.0813197026022305,"strike":20.449814126394052,"iv":0.6453301115241635,"gamma":0.11191078066914498,"theta":-0.02536022304832714,"vega":0.02134014869888476,"rho":0.0058948946615459815,"breakevenPct":9.796704890343106},{"delta":0.5,"premium":1.2563157894736843,"strike":19.985964912280703,"iv":0.6453810526315789,"gamma":0.11377333333333334,"theta":-0.02588035087719298,"vega":0.021687368421052632,"rho":0.006514563679928205,"breakevenPct":8.32371597019065},{"delta":0.55,"premium":1.453684210526316,"strike":19.54736842105263,"iv":0.638538947368421,"gamma":0.11294,"theta":-0.025266315789473685,"vega":0.02129263157894737,"rho":0.007118817914092837,"breakevenPct":7.093588126358733},{"delta":0.6,"premium":1.651052631578947,"strike":19.108771929824563,"iv":0.6316968421052631,"gamma":0.11210666666666667,"theta":-0.02465228070175439,"vega":0.020897894736842105,"rho":0.007723072148257469,"breakevenPct":5.863460282526818},{"delta":0.65,"premium":1.8375963020030817,"strike":18.710323574730353,"iv":0.6094040061633282,"gamma":0.11030677966101694,"theta":-0.02284884437596302,"vega":0.01984406779661017,"rho":0.008337178629431332,"breakevenPct":4.7828652561623475},{"delta":0.7,"premium":2.020570107858243,"strike":18.3251155624037,"iv":0.5820157164869029,"gamma":0.10818813559322034,"theta":-0.020653158705701082,"vega":0.018572881355932207,"rho":0.008954534255895472,"breakevenPct":3.751584244069059},{"delta":0.75,"premium":2.2316860465116277,"strike":17.924418604651162,"iv":0.559028488372093,"gamma":0.10426104651162789,"theta":-0.018467441860465117,"vega":0.017152325581395348,"rho":0.00955182157672106,"breakevenPct":2.784827389917348},{"delta":0.8,"premium":2.595058139534884,"strike":17.439922480620154,"iv":0.5598521317829457,"gamma":0.09054980620155037,"theta":-0.01633565891472868,"vega":0.014923643410852713,"rho":0.010040534218322688,"breakevenPct":2.1671627748854663},{"delta":0.85,"premium":2.9691279069767433,"strike":16.94651162790698,"iv":0.5588348837209303,"gamma":0.07639372093023258,"theta":-0.014073720930232562,"vega":0.01259511627906977,"rho":0.01052153427559124,"breakevenPct":1.5585901829868551},{"delta":0.9,"premium":3.4487790697674416,"strike":16.365116279069767,"iv":0.5396488372093023,"gamma":0.05784720930232558,"theta":-0.01052720930232558,"vega":0.009281162790697673,"rho":0.010926414478789889,"breakevenPct":1.039751906360072}],"put":[{"delta":0.1,"premium":0.20056432838396257,"strike":15.511286567679251,"iv":0.7198012258105512,"gamma":0.04508204584892597,"theta":-0.01180508440079198,"vega":0.009523143419250936,"rho":-0.00171937198312992,"breakevenPct":21.923904950049522},{"delta":0.15,"premium":0.28771465474762714,"strike":16.627146547476272,"iv":0.6317602241298236,"gamma":0.06804296118763901,"theta":-0.013714273746119457,"vega":0.012610601388426564,"rho":-0.002568867464000784,"breakevenPct":16.678062760180293},{"delta":0.2,"premium":0.4191203281677302,"strike":17.26891522333637,"iv":0.6181322698268004,"gamma":0.0819211485870556,"theta":-0.01614038286235187,"vega":0.015010118505013673,"rho":-0.0034420398934137814,"breakevenPct":14.075497729889635},{"delta":0.25,"premium":0.5786463081130355,"strike":17.724703737465816,"iv":0.6381869644484959,"gamma":0.09026207839562443,"theta":-0.01892069279854148,"vega":0.017061166818596173,"rho":-0.004330706906996387,"breakevenPct":12.56472499055186},{"delta":0.3,"premium":0.7478610855565777,"strike":18.182152713891444,"iv":0.6503,"gamma":0.09770441582336706,"theta":-0.021073597056117756,"vega":0.01875538178472861,"rho":-0.0052258463586309254,"breakevenPct":11.094892257343872},{"delta":0.35,"premium":0.9318537258509658,"strike":18.642134314627416,"iv":0.6503,"gamma":0.10377617295308186,"theta":-0.022269549218031277,"vega":0.019905335786568536,"rho":-0.006130857912748716,"breakevenPct":9.687503371869202},{"delta":0.4,"premium":1.1503637245392822,"strike":19.107662463627545,"iv":0.6594943743937924,"gamma":0.10756333656644035,"theta":-0.02363064985451018,"vega":0.02089689621726479,"rho":-0.007060434291369845,"breakevenPct":8.427849367219453},{"delta":0.45,"premium":1.4898399612027158,"strike":19.59262851600388,"iv":0.7009104752667313,"gamma":0.10334413191076625,"theta":-0.025570514064015518,"vega":0.02133336566440349,"rho":-0.00807609820811528,"breakevenPct":7.685932917893087},{"delta":0.5,"premium":1.8318306010928962,"strike":20.08743169398907,"iv":0.7370377049180328,"gamma":0.0994415300546448,"theta":-0.02717377049180328,"vega":0.021656284153005464,"rho":-0.009093877640619094,"breakevenPct":6.906674692013378},{"delta":0.55,"premium":2.1870218579234972,"strike":20.633879781420767,"iv":0.7453983606557377,"gamma":0.09720109289617486,"theta":-0.02700983606557377,"vega":0.021383060109289618,"rho":-0.010122763530854397,"breakevenPct":5.931372139228616},{"delta":0.6,"premium":2.5734181141439203,"strike":21.20471464019851,"iv":0.7535998759305211,"gamma":0.09410322580645161,"theta":-0.02657245657568238,"vega":0.020913399503722084,"rho":-0.011175432731327834,"breakevenPct":4.990838724861852},{"delta":0.65,"premium":3.023169975186104,"strike":21.825062034739453,"iv":0.7614782878411911,"gamma":0.08926451612903226,"theta":-0.025579900744416875,"vega":0.020044913151364765,"rho":-0.012276389258648402,"breakevenPct":4.1208971975861735},{"delta":0.7,"premium":3.8231249999999997,"strike":22.747916666666665,"iv":0.8181483333333334,"gamma":0.07832666666666667,"theta":-0.025599166666666666,"vega":0.01882770833333333,"rho":-0.013642237517932839,"breakevenPct":3.4941781404045535},{"delta":0.75,"premium":4.686660079051383,"strike":23.749011857707508,"iv":0.8550754940711462,"gamma":0.06828399209486166,"theta":-0.02420197628458498,"vega":0.017226679841897234,"rho":-0.015058919781426193,"breakevenPct":2.7926987319932284},{"delta":0.8,"premium":5.797593582887702,"strike":24.997326203208555,"iv":0.8961066844919786,"gamma":0.057522727272727274,"theta":-0.022004545454545454,"vega":0.01520427807486631,"rho":-0.016667580769079694,"breakevenPct":2.092133501678452},{"delta":0.85,"premium":7.473262839879153,"strike":26.803625377643503,"iv":0.9544377643504531,"gamma":0.044896072507552884,"theta":-0.018908761329305142,"vega":0.012653474320241696,"rho":-0.018711456056241044,"breakevenPct":1.4259941980400206}]}},"errors":[],"methodology":"https://intraalpha.com/resources/options-delta-methodology","schemaVersion":1,"sources":{"price":"Alpaca","options":"Alpaca","fundamentals":"Alpha Vantage"},"units":{"quote.last_price":"USD per share","bars":"OHLC prices in USD per share; volume in shares; t is observation time","surface.curve.*.delta":"absolute delta fraction","surface.curve.*.strike":"interpolated pseudo strike in USD per share","surface.curve.*.premium":"interpolated premium in USD per share","surface.curve.*.iv":"annualized volatility fraction","surface.curve.*.breakevenPct":"absolute breakeven move in percentage points"}}